[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROK":3,"homepage-market-summary":35,"stock-historical-ROK":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ROK","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},"Rockwell Automation, Inc.","NYSE",null,"MEASURING & CONTROLLING DEVICES, NEC","With roots tracing back to the early 1900s, Rockwell Automation is the successor to Rockwell International, which spun off its avionics segment in 2001. It is a pure-play industrial automation company that operates through three segments. Its largest segment by revenue, intelligent devices, sells factory floor-level devices such as motors, drives, sensors, relays, and actuators. Its software and control segment sells visualization, simulation, and human-machine interface software and control products such as programmable controllers, computers, and operator terminals. Its smallest segment, lifecycle services, offers digital consulting, engineered-to-order services, and other outsourced services such as remote monitoring, cybersecurity, and asset and plant maintenance and optimization.","26,000","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2715,5.52,"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},434.14,436.5,440.33,426.02,441.9,-7.76,-1.76,947866.936693,33106,432.4455,497.35999,332.70999,852963.6127725499,61.6,11282,{"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},240.13,866649,316326866.80591,76.09,"2025-04-28",[190,191,201,212,223,234,245,256,266,277,288,299,310,321,332,343,354,365,376,387,398,409,419,429,439,449,460,471,482,493,504,515,525,536,547,557,568,577,588,599,608,619,629,640,650,661,672,682,693,704,715,726,737,747,757,768,779,789,800,809,818,827,836,845,853,861,870,878,887,896,905,913,922,931,940,948,957,966,975,983,990,999,1008,1017,1026,1035,1043,1052,1061,1070,1079,1087,1095,1104,1112,1119,1127,1135,1144,1153,1161,1170,1178,1185,1193,1201,1210,1219,1228,1237,1245,1252,1261,1270,1279,1288,1297,1305,1313,1322,1330,1339,1347,1355,1364,1371,1378,1387,1396,1404,1412,1420,1429,1438,1447,1456,1465,1474,1483,1492,1499,1508,1516,1524,1533,1541,1549,1556,1562,1570,1579,1588,1597,1606,1615,1623,1632,1641,1650,1658,1666,1673,1682,1690,1699,1708,1716,1725,1734,1743,1751,1758,1764,1773,1782,1791,1799,1808,1816,1824,1832,1841,1850,1859,1867,1874,1883,1890,1898,1906,1915,1924,1931,1940,1947,1953,1961,1970,1976,1985,1992,2000,2007,2015,2023,2032,2040,2048,2057,2064,2073,2080,2088,2096,2105,2112,2120,2126,2135,2144,2152,2161,2170,2178,2187,2195,2203,2212,2221,2229,2236,2243,2250,2259,2268,2276,2283,2291,2299,2307,2313,2320,2328,2336,2345,2353,2360,2368,2376,2385,2393,2401,2410,2418,2426,2435,2444,2453,2462,2469,2477,2485,2492,2500,2507,2514,2522,2529,2538,2546,2553,2561,2569,2576,2584,2593,2601,2609,2617,2625,2631,2639,2646,2652,2660,2667,2675,2682,2689,2697,2705,2711,2720,2728,2735,2742,2751,2758,2765,2774,2783,2791,2800,2807,2815,2822,2828,2834,2840,2846,2853,2860,2868,2876,2885,2893,2899,2906,2913,2920,2927,2935,2943,2951,2958,2967,2975,2983,2992,3001,3009,3018,3027,3033,3040,3047,3054,3063,3072,3081,3089,3096,3103,3111,3119,3128,3134,3143,3151,3159,3166,3172,3179,3186,3194,3202,3210,3218,3226,3234,3240,3249,3256,3262,3269],{"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",448.49,449.67,437.55,-8.84,-1.96,783108.404895,26491,441.6813,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",457.92,460.2,448.45,450.74,-4.44,-0.98,574573.791055,25475,453.3415,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",454.03,460,449,455.18,0.83,0.18,714238.160459,24758,455.7645,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",447.74,455.13,445.23,454.35,11.9,2.69,716573.190376,26907,452.0955,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",434.63,443.145,432.24,442.45,7.12,1.64,867379.938292,29239,438.4373,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",436.94,439.95,432.5,435.33,3.8,0.88,820534.606808,24139,436.0415,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":122,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",433.9,434.71,427.7,431.53,0.07,356761.845896,17438,430.7287,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",430.27,434.985,427.47,431.22,-2.93,-0.67,598816.577276,18598,431.3938,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",433.97,438.5,431.23,434.15,1.22,0.28,413246.113134,18683,434.6769,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-24",428.91,434.445,426,432.93,0.04,0.01,402913.609744,18854,431.8899,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-23",424.59,435.69,423.6601,432.89,5.7,1.33,603046.692363,21768,433.1437,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-22",427,428.85,422.64,427.19,2.3,0.54,641422.575012,23880,426.3969,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-21",419.31,425.205,413.79,424.89,9.27,2.23,755315.974931,25087,422.5682,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-18",410.43,415.64,407.47,415.62,5.57,1.36,1099766.077281,23994,413.5174,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-17",423.47,424.24,406.92,410.05,-4.87,-1.17,990556.980952,34208,412.1334,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-16",419.22,425.66,411.76,414.92,-2.08,-0.5,679137.740298,22698,417.9904,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-15",420.6,423.1363,415.31,417,-1.85,-0.44,828014.297002,25013,417.3731,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-14",416.33,419.97,412.24,418.85,-9.54,-2.23,649690.384529,25412,417.9,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-11",426.86,433.67,425.51,428.39,7.02,1.67,864475.159905,25872,429.6626,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-10",422.45,423.9502,414.78,421.37,-4.71,-1.11,725175.437172,26493,419.7623,{"date":410,"open":411,"high":249,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-09",426.33,425.04,426.08,-3.05,-0.71,600863.680411,22134,427.0064,{"date":420,"open":282,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-08",436,428.88,429.13,-4.68,-1.08,624005.859896,25136,430.3939,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-04",428.11,435.96,433.81,5.53,1.29,532290.51834,22435,433.9468,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":146,"volume":446,"transactions":447,"vwap":448},"2026-09-03",426.71,430.55,421.5,428.28,2.92,812906.886798,26732,427.8154,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-02",420.14,428,415.635,425.36,7.83,1.88,702245.38345,26509,424.4094,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-09-01",422.13,426.41,416.83,417.53,-6.9,-1.63,874322.629845,30638,418.9853,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-31",426.96,429.22,422.585,424.43,-6.43,-1.49,1039883.826645,28654,424.4179,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-28",434.62,436.2899,427.46,430.86,-2.14,-0.49,566649.211105,21116,430.4727,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-27",431.36,435.25,428.3,433,1.25,0.29,549399.517263,21390,432.1845,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-26",431.58,435.7699,430.43,431.75,2.35,0.55,560434.225109,23303,432.006,{"date":516,"open":517,"high":259,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-25",433.85,428.22,429.4,-0.29,-0.07,595370.47459,22011,431.1642,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-24",435,436.13,426.98,429.69,-7.39,-1.69,603986.511805,25206,429.4316,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-21",434.64,438.25,432.76,437.08,5.63,1.3,558124.329038,23518,436.375,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":163,"volume":554,"transactions":555,"vwap":556},"2026-08-20",430,439.4299,428.2156,431.45,-1.82,692780.173514,26770,433.2488,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-19",436.69,439.425,431.29,433.27,-0.4,-0.09,699147.222863,23234,434.0163,{"date":569,"open":570,"high":571,"low":498,"close":390,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-18",440.93,443.705,-10.93,-2.46,604442.40998,26063,435.4477,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-17",449.2,454.69,444.26,444.6,-4.77,-1.06,590873.959114,23187,446.5987,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-14",444.74,450.42,440.55,449.37,3.86,0.87,453894.711737,18004,448.7279,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":71,"volume":605,"transactions":606,"vwap":607},"2026-08-13",453.39,445.15,445.51,-5.88,498224.011096,24569,446.6851,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-12",451.75,453.42,445.825,451.39,4.39,0.98,639760.085595,23453,450.5178,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-11",436.37,449.055,447,11.78,2.71,831032.200767,28791,446.0535,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-10",440.28,442.77,434,435.22,-5.82,-1.32,725370.198039,32573,436.8496,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-07",449.5,439.2801,441.04,-0.76,-0.17,1040860.636574,35486,441.9343,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-06",451.04,454.26,440.81,441.8,-8.25,-1.83,1069093.854837,35220,444.2574,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-05",450,460.4451,444.25,450.05,4.82,1.08,1115205.714928,41356,452.7637,{"date":673,"open":674,"high":675,"low":676,"close":227,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-04",452.14,454.27,433.14,-35.75,-7.43,2330895.178538,79796,446.2091,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-08-03",477.47,489.35,471.03,480.98,0.9,0.19,1667777.400257,55106,480.983,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-31",478.67,482.67,468.07,480.08,9.07,1.93,921246.305936,32350,478.5984,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-30",473,475.97,468.18,471.01,11.62,2.53,647093.999104,28432,471.9627,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-29",468.09,469.33,450.25,459.39,-11.78,-2.5,787455.715049,33349,459.1821,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-28",461.27,474.59,455.4,471.17,5.17,1.11,760210.294264,30215,469.4086,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":218,"volume":744,"transactions":745,"vwap":746},"2026-07-27",463.96,467.9899,453.05,466,3.84,625449.669163,26224,462.1865,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":78,"volume":754,"transactions":755,"vwap":756},"2026-07-24",462.99,467.15,459.305,462.16,1.51,581859.411829,23661,462.2402,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-23",454.46,463.17,451.9444,460.65,2.45,0.53,799901.714223,29199,459.7039,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-22",463.64,469.595,457.26,458.2,-6.62,-1.42,844776.686833,27156,459.8489,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":306,"volume":786,"transactions":787,"vwap":788},"2026-07-21",463.9,468.655,457.43,464.82,6.11,466007.246296,20300,464.1338,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-20",464.31,466.75,456.38,458.71,-3.14,-0.68,631710.457006,22255,459.8651,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-17",454.60001,465.53,451.54001,461.85001,-6.82,-1.46,792600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-16",456.64001,469.62,450.10001,468.67001,6.75,1.46,758900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-15",470.29999,471.97,454.14999,461.92001,-7.85,-1.67,614700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-14",467.79001,471.72,466.73999,469.76999,9.32,2.02,547500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-13",469.51001,472.12,458.59,460.45001,-11.67,-2.47,641900,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":839},"2026-07-10",466.87,474.29001,462.95001,4.64,0.99,565000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":218,"volume":860,"transactions":9,"vwap":858},"2026-07-09",473.97,474.85999,466.76001,467.48001,3.87,648400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-08",460.53,464.70001,456,463.60999,-5.29,-1.13,685300,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-07",477.38,459.040009,468.89999,-13.97,-2.89,1008500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-06",474.51999,488.35001,472.38,482.87,11.17,2.37,614400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-07-02",481.97,482.81,462.089996,471.70001,-11.12,-2.3,833800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-07-01",488.059998,493.97,481.89001,482.82001,-12.26,-2.48,878300,{"date":906,"open":907,"high":30,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-30",487.10001,484.10001,495.079987,12.75,2.64,802100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-29",477.16,485.28,472.89999,482.32999,5.51,1.16,906100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-26",474.95001,479,468.019989,476.82001,-2.57,-0.54,4256800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-25",470.76001,486.47,469.39001,479.39001,19.02,4.13,696400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":252,"volume":947,"transactions":9,"vwap":945},"2026-06-24",457.040009,464.64999,455.70001,460.37,4.01,737200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-23",464.23999,467.059998,455.70999,456.35999,-21.72,-4.54,688500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-22",475.95001,479.59,474,478.079987,4.29,0.91,945600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-18",471.13,475.92001,466.60999,473.79001,15.1,3.29,1154500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":467,"volume":982,"transactions":9,"vwap":980},"2026-06-17",469.059998,470.29001,456.23999,458.69,-7.62,664200,{"date":984,"open":985,"high":986,"low":742,"close":987,"change":988,"percent_change":141,"volume":989,"transactions":9,"vwap":987},"2026-06-16",468.089996,474.98999,466.31,2.74,636900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-15",469.28,473.91,463.5,463.57001,4.23,0.92,498300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-12",462.32999,463.88,455.98999,459.34,1.75,0.38,528700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-11",442.54001,459.89001,442.12,457.59,17.52,3.98,590400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-10",461.82001,461.82999,439.70001,440.070007,-20.4,-4.43,615500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-09",456.76999,465.049988,445.51001,460.47,8.81,1.95,486500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":733,"volume":1042,"transactions":9,"vwap":1040},"2026-06-08",449.45001,453.35999,447.44,451.66,4.95,685800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-05",456.10001,456.12,441.20001,446.70999,-15.53,-3.36,844000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-04",460.51001,464.26999,457.73999,462.23999,0.51,0.11,445100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-03",464.66,468.10999,458.059998,461.73001,-1.68,-0.36,703400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-06-02",458.079987,465.32001,456.14001,463.41,6.7,1.47,496400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":499,"volume":1086,"transactions":9,"vwap":1084},"2026-06-01",452.14999,457.41,446,456.70999,5.65,815900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-29",455.35999,457.98001,451.059998,-3.74,-0.82,1110200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-28",454.019989,457.69,447.20001,454.79999,-1.28,-0.28,562800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":72,"volume":1111,"transactions":9,"vwap":1109},"2026-05-27",458.5,458.97,455.17001,456.079987,-0.22,506700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":946,"percent_change":112,"volume":1118,"transactions":9,"vwap":1117},"2026-05-26",455.54999,458.53,452.29001,456.29999,711800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1116,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1116},"2026-05-22",444.01001,454.82001,441.88,12.04,2.73,858100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":997,"volume":1134,"transactions":9,"vwap":1132},"2026-05-21",432.59,441.76001,429.029999,440.25,4.02,521300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-20",426.019989,438.42001,420.45999,436.23001,13.94,3.3,725900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-19",430.62,431.10999,418.84,422.29001,-14.07,-3.22,777800,{"date":1154,"open":1155,"high":1099,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-18",445.26001,433.57999,436.35999,-12.38,-2.76,698800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-15",445.47,449.87,442.23999,448.73999,-7.8,-1.71,870500,{"date":1171,"open":1172,"high":1115,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-14",455.51999,451.73001,456.54001,1.55,0.34,580900,{"date":1179,"open":1082,"high":1180,"low":1181,"close":1182,"change":564,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-13",459.45001,451.26999,454.98999,-0.02,732700,{"date":1186,"open":1187,"high":1188,"low":623,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-12",456.57999,457.89001,455.079987,-1.58,-0.35,666700,{"date":1194,"open":1195,"high":1196,"low":804,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-11",451.60001,462.10999,456.66,2.77,0.61,888400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-08",451.44,453.89999,446.10999,453.89001,5.34,1.19,1063100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-07",459.26999,462.98999,445.67999,448.54999,-10.8,-2.35,1108400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-06",448.45001,463.48999,445.26999,459.35001,23.42,5.37,1181400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-05-05",454.5,454.67001,431.10001,435.92999,35.62,8.9,1864800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-04",406.53,411.85001,400.31,-7.12,-1.75,964700,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1068,"volume":1251,"transactions":9,"vwap":1249},"2026-05-01",410.10999,404.059998,407.42999,-1.48,665900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-30",401.53,410.41,400.54999,408.91,8.71,2.18,661200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-29",401.70001,403.53,396.29999,400.20001,-1.09,-0.27,500200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-28",404.59,406.22,398,401.29001,-5.63,-1.38,569100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-27",404.29001,409.39999,402.32999,406.92001,5.74,1.43,708300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-24",407.5,408.69,399.059998,401.17999,-7.73,-1.89,884900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1257,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1257},"2026-04-23",407.89999,412.92999,403.01001,1.89,0.46,507200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":101,"volume":1312,"transactions":9,"vwap":1310},"2026-04-22",413.79999,415.13,404.63,407.019989,-3.02,405300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-21",414.59,421.029999,409.95001,410.040009,-3.66,-0.88,695600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":489,"volume":1329,"transactions":9,"vwap":1327},"2026-04-20",415.089996,418.23999,412.54999,413.70001,-2.03,611700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-17",409,418.89999,406.70001,415.73001,12.92,3.21,865300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":339,"volume":1346,"transactions":9,"vwap":1344},"2026-04-16",398.17001,405.059998,397.26001,402.81,5.41,548200,{"date":1348,"open":1349,"high":1334,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-15",403.84,394.81,397.39999,-7.87,-1.94,718500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-14",411.44,412.28,404.39999,405.26999,-2.51,-0.62,615300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":624,"percent_change":132,"volume":1370,"transactions":9,"vwap":1369},"2026-04-13",397.82001,408.20001,393.78,407.78,780000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":284,"volume":1377,"transactions":9,"vwap":1375},"2026-04-10",397.98001,393.10999,396,1.1,415400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-09",388.75,396.97,385.25,394.89999,4.93,1.26,743500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-08",385.10999,394.70001,384.76001,389.97,20.6,5.58,907500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":79,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-04-07",365.20001,371.70001,363.19,369.37,0.6,760900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":141,"volume":1411,"transactions":9,"vwap":1409},"2026-04-06",362.10999,367.45001,361.59,367.17999,2.16,499600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":584,"volume":1419,"transactions":9,"vwap":1417},"2026-04-02",359.88,370.39001,356.79001,365.019989,-3.9,543500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-04-01",363.32999,371.73001,361.059998,368.92001,10.04,2.8,949900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-31",352.63,360.94,349.82001,358.88,10.37,2.98,1054400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-30",353.42999,355.23001,347.53,348.51001,-2.99,-0.85,758700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-27",351.35001,355.41,350.70999,351.5,-3.32,-0.94,818500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-26",356.12,363.14999,354.75,354.82001,-5.83,-1.62,711700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-25",364.31,368.20001,358.23001,360.64999,-0.57,-0.16,672900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-24",356.29001,363.84,352,361.22,3.39,0.95,816200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-23",359.59,367.81,357.42999,357.82999,2.72,0.77,901300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1362,"percent_change":646,"volume":1498,"transactions":9,"vwap":1497},"2026-03-20",354.64001,357.57001,349.81,355.10999,1290200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-19",349.69,358.63,347.63,355.73001,0.62,0.17,1253700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1497,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1497},"2026-03-18",358.029999,361.94,354.78,-2.28,-0.64,929400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":657,"volume":1523,"transactions":9,"vwap":1521},"2026-03-17",366.82001,368.60999,347.67999,357.39001,-6.66,1562800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-16",365.28,367.39001,360.78,364.049988,3.12,0.86,691800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1125,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-03-13",363.049988,368.059998,356.70001,360.92999,0.76,802800,{"date":1542,"open":180,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-12",369.029999,356.82001,358.20001,-15.05,-4.03,1017900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1093,"percent_change":1110,"volume":1555,"transactions":9,"vwap":1554},"2026-03-11",372.070007,375.38,366.69,373.25,897800,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1250,"percent_change":117,"volume":1561,"transactions":9,"vwap":1560},"2026-03-10",385.29999,373.54999,374.070007,925100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1175,"volume":1569,"transactions":9,"vwap":1567},"2026-03-09",364.29999,376.26001,360.57999,375.54999,5.72,1220100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-06",370,371.39999,366.079987,369.82999,-8.67,-2.29,1123600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-05",378.44,386.73001,375.41,378.5,-4.85,-1.27,1191000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-04",402.089996,404.70999,382.54001,383.35001,-15.15,-3.8,1534400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-03-03",401.14999,405.95999,393,398.5,-13.65,-3.31,908500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-03-02",399.70001,412.73001,395.079987,412.14999,4.7,1.15,861000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1454,"volume":1622,"transactions":9,"vwap":1620},"2026-02-27",406.089996,407.84,400.12,407.45001,-3.85,1207300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-26",404.20999,411.82001,398.28,411.29999,8.92,2.22,905600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-25",409.37,410,397.78,402.38,-2.92,-0.72,1154000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-24",387.76001,407.17001,387.60001,405.29999,17.67,4.56,1245200,{"date":1651,"open":1652,"high":1350,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-23",392.94,386.39001,387.63,-11.16,-2.8,1714900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1531,"volume":1665,"transactions":9,"vwap":1663},"2026-02-20",392.44,402.12,391.019989,398.79001,3.41,860700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":425,"percent_change":1268,"volume":1672,"transactions":9,"vwap":1671},"2026-02-19",394.29001,397.95001,390.82999,395.38,931500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-18",388.47,399.88,387.17999,396.45999,7.99,2.06,1244500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1675,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1675},"2026-02-17",383.019989,391.62,375.72,-5.9,-1.5,1718100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-13",382.47,398.25,381.98001,394.37,12.37,3.24,1354200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-12",417.14999,422.92001,380.20999,382,-24.77,-6.09,2677300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1462,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-11",421.25,425,406.54001,406.76999,-1.41,1436000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-10",411.5,418.51001,407.16,412.60001,1.94,0.47,1130700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-09",411.45999,416.87,410.01001,410.66,-4.36,-1.05,1161300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-06",407.01001,420.17999,397.69,415.019989,8.32,2.05,2180100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1334,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1334},"2026-02-05",405.28,410.059998,385.70999,-23.14,-5.38,2605500,{"date":1752,"open":1753,"high":1754,"low":1702,"close":1755,"change":43,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-02-04",432.48999,438.72,429.84,-0.11,1467400,{"date":1759,"open":1760,"high":279,"low":1711,"close":1761,"change":920,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-02-03",431,430.31,0.27,916200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-02-02",420.01001,429.26999,420,429.14999,7.5,1.78,627500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-30",421.45001,426.39001,416.070007,421.64999,-5.08,-1.19,660800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-29",419.64999,428.54001,417.75,426.73001,11.83,2.85,720300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1585,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-28",419.70001,420.60001,413.70999,414.89999,-1.16,552800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-27",420.089996,421.019989,416.079987,419.75,-0.65,-0.15,504000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1199,"volume":1815,"transactions":9,"vwap":1813},"2026-01-26",418.85001,421.20001,416.5,420.39999,2.56,453700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":26,"volume":1823,"transactions":9,"vwap":1821},"2026-01-23",424.45001,425.75,415.040009,417.84,-7.48,726200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1208,"volume":1831,"transactions":9,"vwap":1829},"2026-01-22",425.59,429.57999,421.66,425.32001,5.02,851900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-21",407.76001,422.37,407.35999,420.29999,16.3,4.03,974600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-20",405.10999,412.37,401.48999,404,-11.52,-2.77,828800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-16",419.019989,422,414.20999,415.51999,-5.61,-1.33,671700,{"date":1860,"open":1768,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-15",425.89999,418.70999,421.13,3.92,0.94,546300,{"date":1868,"open":1324,"high":1869,"low":1870,"close":1871,"change":78,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2026-01-14",418.41,412.79001,417.20999,0.08,626700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-13",415.29001,420.19,414.63,416.88,2.75,0.66,594500,{"date":1884,"open":1291,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":252,"volume":1889,"transactions":9,"vwap":1887},"2026-01-12",415.41,406.89999,414.13,3.6,483300,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-09",403.48999,412.42999,410.53,6.87,1.7,725400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":50,"volume":1905,"transactions":9,"vwap":1903},"2026-01-08",408.75,411.92999,400.45999,403.66,-5.68,991300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2026-01-07",415.53,415.78,407.54001,409.34,-4.02,-0.97,571100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2026-01-06",401.39999,413.98999,396.85001,413.35999,8.63,2.13,758500,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1175,"volume":1930,"transactions":9,"vwap":1928},"2026-01-05",402.14001,413,404.73001,6.18,832200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2026-01-02",392,398.67999,390.32001,398.54999,9.48,2.44,532700,{"date":1941,"open":1368,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":350,"volume":1946,"transactions":9,"vwap":1944},"2025-12-31",394.95999,388.81,389.070007,-4.61,488800,{"date":1948,"open":1949,"high":1950,"low":1601,"close":1951,"change":1656,"percent_change":415,"volume":1952,"transactions":9,"vwap":1951},"2025-12-30",394.98999,396.14001,393.67999,482500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1604,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-29",397.98999,400,395.69,396.48001,-0.83,438400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-26",398.38,399.92001,396.39001,399.79001,1.57,0.39,236100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1972,"change":1362,"percent_change":1472,"volume":1975,"transactions":9,"vwap":1972},"2025-12-24",398.22,399.14999,396.23001,245300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-23",398.64999,399.87,395.049988,398.84,0.24,0.06,508300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1125,"percent_change":146,"volume":1991,"transactions":9,"vwap":1990},"2025-12-22",397.91,399.29001,393.53,398.60001,571000,{"date":1993,"open":1994,"high":1995,"low":1685,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-19",393.28,396.44,395.87,4.25,1.09,1741200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1685,"change":2005,"percent_change":764,"volume":2006,"transactions":9,"vwap":1685},"2025-12-18",396.67001,397.59,391.13,2.08,874600,{"date":2008,"open":2009,"high":1846,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-17",399.64001,388.32001,389.54001,-11.54,-2.88,816500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1471,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-16",408.59,409.48001,398.070007,401.079987,-0.14,788700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-15",404.67001,408.17001,400.47,401.64999,-3.53,-0.87,911100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1352,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-12-12",413.48001,414.79999,402.37,405.17999,-1.91,797400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":146,"volume":2047,"transactions":9,"vwap":2045},"2025-12-11",409.42999,415.89001,406.73999,413.049988,2.82,842800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-10",401.67001,413.040009,400.34,410.23001,9.62,2.4,932400,{"date":2058,"open":2059,"high":2060,"low":1956,"close":2061,"change":2062,"percent_change":563,"volume":2063,"transactions":9,"vwap":2061},"2025-12-09",400.76001,405.13,400.60999,-1.61,594600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-08",405,406.48999,400.28,402.22,-2.07,-0.51,824600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1281,"change":2078,"percent_change":57,"volume":2079,"transactions":9,"vwap":1281},"2025-12-05",403.51001,406.040009,401.5,0.4,780200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":252,"volume":2087,"transactions":9,"vwap":2085},"2025-12-04",400.37,406.44,399.62,403.89001,3.52,1310900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2082,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2082},"2025-12-03",391.01001,400.87,388.54001,9.17,2.34,771400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-12-02",392.84,393.37,387,391.20001,1.24,0.32,721700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1687,"percent_change":478,"volume":2111,"transactions":9,"vwap":2110},"2025-12-01",390.98001,396.82001,388.51999,389.95999,919000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1723,"volume":2119,"transactions":9,"vwap":2117},"2025-11-28",395.98001,398.82001,394.85001,395.85999,1.87,540200,{"date":2121,"open":2122,"high":2123,"low":2107,"close":2124,"change":230,"percent_change":146,"volume":2125,"transactions":9,"vwap":2124},"2025-11-26",391.88,397.56,393.98999,895800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-25",386.019989,392.41,384.88,391.29999,6.93,1.8,834600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-24",379.45001,387.16,376.44,384.37,5.64,1.49,2140100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1489,"volume":2151,"transactions":9,"vwap":2149},"2025-11-21",371.16,384.64999,369.040009,378.73001,10.03,1644900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-20",382.62,383.79001,368.32001,368.70001,-3.78,-1.01,1455800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-19",367.63,373.66,365.42001,372.48001,6.47,1.77,1204200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":405,"volume":2177,"transactions":9,"vwap":2175},"2025-11-18",366.67001,370.19,363.92001,366.01001,-4.09,1007300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-17",374.049988,375.75,366.78,370.10001,-7.03,-1.86,1559900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":273,"volume":2194,"transactions":9,"vwap":2192},"2025-11-14",373.88,381.66,371.69,377.13,-2.56,866800,{"date":2196,"open":2197,"high":1601,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-13",389.63,377.22,379.69,-14.85,-3.76,1007600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-12",393.60001,398.20001,391.60999,394.54001,2.46,0.63,1115600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-11",391.32001,393.20999,387.92001,392.079987,0.84,0.21,1034200,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-10",377.35001,393.72,391.23999,17.75,4.75,1405800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":851,"percent_change":1762,"volume":2235,"transactions":9,"vwap":2234},"2025-11-07",368.019989,375.51999,363.78,373.48999,1509600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":1125,"volume":2242,"transactions":9,"vwap":2240},"2025-11-06",383.16,396.89001,372.5,9.9,2076000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1880,"percent_change":1539,"volume":2249,"transactions":9,"vwap":2248},"2025-11-05",356.87,365.35999,354.10999,362.60001,1199700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-11-04",359.049988,361.089996,355.17999,359.85001,-4.69,-1.29,737600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-11-03",366.48001,368,359.78,364.54001,-3.82,-1.04,806600,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-31",365.81,370.45999,368.35999,2.7,0.74,723700,{"date":2277,"open":180,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":796,"volume":2282,"transactions":9,"vwap":2280},"2025-10-30",375.019989,364.17001,365.66,-2.49,538700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1896,"volume":2290,"transactions":9,"vwap":2288},"2025-10-29",363.13,372.23001,362.5,368.14999,6.17,880700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":173,"volume":2298,"transactions":9,"vwap":2296},"2025-10-28",360.42001,362.22,356.64001,361.98001,0.45,549000,{"date":2300,"open":2301,"high":2264,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-27",360.20001,359,361.53,5.05,1.42,601000,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":796,"percent_change":151,"volume":2312,"transactions":9,"vwap":2311},"2025-10-24",361.60001,356.34,356.48001,419000,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-23",350.63,357.16,6.86,1.96,414000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1267,"volume":2327,"transactions":9,"vwap":2325},"2025-10-22",357,360.70001,349.12,350.29999,-3.86,623900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1968,"volume":2335,"transactions":9,"vwap":2333},"2025-10-21",351.23999,358.82999,350.12,354.16,1.37,499400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-20",349.76999,353.66,349.32999,352.79001,5.13,1.48,422600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1068,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-10-17",347.19,348.10001,343.81,347.66,-0.1,681600,{"date":2354,"open":2247,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1797,"volume":2359,"transactions":9,"vwap":2357},"2025-10-16",354.25,345.51001,348.019989,-4.07,630200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":510,"volume":2367,"transactions":9,"vwap":2365},"2025-10-15",346.88,352.75,345.95001,352.089996,8.08,828000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2305,"volume":2375,"transactions":9,"vwap":2373},"2025-10-14",335.31,349.089996,335.17001,344.01001,4.81,1083700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-13",338.39999,340.98001,336.62,339.20001,5.45,1.63,601500,{"date":2386,"open":2387,"high":2388,"low":31,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-10",344.94,347.60001,333.75,-9.05,-2.64,862000,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-09",350.92001,340.78,342.79999,-5.31,-1.53,588700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-08",345.67999,348.53,342.63,348.10999,3.89,1.13,679200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":65,"volume":2417,"transactions":9,"vwap":2415},"2025-10-07",349.14999,350.89999,342.17999,344.22,-4.35,621600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1959,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-10-06",352.51999,352.89001,348.14001,348.57001,-0.24,759600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-10-03",349.01001,353.62,346.60999,349.39999,0.71,0.2,836100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-10-02",351.67999,354.98001,345.60999,348.69,-0.63,-0.18,816600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-10-01",347.54001,351.88,345.54999,349.32001,-0.21,-0.06,921100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-30",343.54001,350.16,342.70001,349.53,5,1.45,878900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1481,"percent_change":284,"volume":2468,"transactions":9,"vwap":2467},"2025-09-29",343.28,346.72,343.10999,344.53,566600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1419,"transactions":9,"vwap":2474},"2025-09-26",341.10001,344.70999,339.45001,343.57999,3.55,1.04,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1639,"volume":2484,"transactions":9,"vwap":2482},"2025-09-25",339.14999,341.079987,336.79001,340.029999,-2.45,714500,{"date":2486,"open":2403,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":521,"volume":2491,"transactions":9,"vwap":2489},"2025-09-24",346.78,340.63,342.48001,-0.25,765700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":645,"volume":2499,"transactions":9,"vwap":2497},"2025-09-23",346.82001,349.049988,341.44,342.73001,-2.63,865800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":573,"percent_change":415,"volume":2506,"transactions":9,"vwap":2505},"2025-09-22",347.57999,347.82999,343.53,345.35999,773000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":101,"percent_change":2450,"volume":2513,"transactions":9,"vwap":2512},"2025-09-19",349.45001,350.22,343.82999,347.82001,1045600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2408,"volume":2521,"transactions":9,"vwap":2519},"2025-09-18",345.92001,350.81,344.85999,348.56,3.9,646800,{"date":2523,"open":2524,"high":2357,"low":2525,"close":2526,"change":2055,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-09-17",342.5,340.20999,344.66,0.7,892100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-16",346,346.31,338.81,342.26001,-4.18,-1.21,918400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":753,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-09-15",346.20001,348.059998,343.95001,346.44,0.44,621300,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":1856,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-09-12",349.39001,344.89999,344.92999,-1.6,545700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":973,"volume":2560,"transactions":9,"vwap":2558},"2025-09-11",340.92999,351.51001,340.51001,350.54001,11.15,730900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2266,"volume":2568,"transactions":9,"vwap":2566},"2025-09-10",341.92001,347.32999,336.98001,339.39001,-3.56,709700,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":361,"volume":2575,"transactions":9,"vwap":2573},"2025-09-09",344.16,338.22,342.95001,-1.72,540400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2460,"volume":2583,"transactions":9,"vwap":2581},"2025-09-08",344.76999,347.70001,340.73001,344.67001,4.91,1195000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-05",343.5,345.67001,337.39001,339.76001,-2.1,-0.61,539600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1865,"volume":2600,"transactions":9,"vwap":2598},"2025-09-04",339.92001,342.14999,337.049988,341.85999,3.2,378200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1982,"volume":2608,"transactions":9,"vwap":2606},"2025-09-03",338.070007,338.79001,335.16,338.66,0.82,514100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":467,"volume":2616,"transactions":9,"vwap":2614},"2025-09-02",338.70999,340.64999,334.29999,337.84,-5.59,1076700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":467,"volume":2624,"transactions":9,"vwap":2622},"2025-08-29",348.44,349.75,342.01001,343.42999,-5.7,697300,{"date":2626,"open":2627,"high":2628,"low":2619,"close":2629,"change":521,"percent_change":1183,"volume":2630,"transactions":9,"vwap":2629},"2025-08-28",351.60999,351.94,349.13,920800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":553,"volume":2638,"transactions":9,"vwap":2636},"2025-08-27",353.64999,356.14999,347.88,349.20001,-6.47,1222000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":305,"percent_change":2383,"volume":2645,"transactions":9,"vwap":2644},"2025-08-26",349.48001,357.35999,348.41,355.67001,1498100,{"date":2647,"open":2648,"high":2447,"low":2509,"close":2649,"change":2650,"percent_change":1191,"volume":2651,"transactions":9,"vwap":2649},"2025-08-25",350.75,349.97,-1.22,465300,{"date":2653,"open":2497,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-22",353.51999,341.87,351.19,11.67,3.44,663200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2351,"percent_change":178,"volume":2666,"transactions":9,"vwap":2665},"2025-08-21",339.89001,342.45999,337.31,339.51999,573100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":868,"volume":2674,"transactions":9,"vwap":2672},"2025-08-20",341.94,343.12,337.16,339.62,-3.89,989600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":146,"percent_change":2433,"volume":2681,"transactions":9,"vwap":2680},"2025-08-19",343,347.17001,342.13,343.51001,968400,{"date":2683,"open":2589,"high":2684,"low":2685,"close":2686,"change":317,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-08-18",343.75,339.059998,342.82001,0.16,602900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1688,"volume":2696,"transactions":9,"vwap":2694},"2025-08-15",346.76001,347.56,342.25,342.28,-5.23,959600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1688,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-08-14",350.64999,351.22,344.78,347.51001,-0.43,1029400,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2428,"change":2709,"percent_change":1125,"volume":2710,"transactions":9,"vwap":2428},"2025-08-13",341.22,349.20999,9.26,1085800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-12",330.75,340.73999,329.10001,339.75,9.99,3.03,972100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2266,"volume":2727,"transactions":9,"vwap":2725},"2025-08-11",333.47,336.20999,328.70001,329.76001,-3.47,1143500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":689,"volume":2006,"transactions":9,"vwap":2733},"2025-08-08",332.76001,338.10999,330.51001,333.23001,0.64,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1864,"percent_change":1208,"volume":2741,"transactions":9,"vwap":2740},"2025-08-07",333.85001,337.029999,329.60001,332.59,1728200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-06",332.23999,332.92001,305.44,328.67001,-17.33,-5.01,3061700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2531,"change":2756,"percent_change":1780,"volume":2757,"transactions":9,"vwap":2531},"2025-08-05",349.60001,350.48999,340.87,-4.16,1337500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2456,"change":2763,"percent_change":241,"volume":2764,"transactions":9,"vwap":2456},"2025-08-04",347.019989,350.45999,344.32001,5.66,949300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-08-01",342.91,345.029999,336.37,344.5,-7.21,-2.05,1087000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-31",351.73999,355.44,347.29999,351.70999,0.52,0.15,1000900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2656,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2656},"2025-07-30",354.63,355.26001,349.29999,-2.71,-0.77,811200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-29",357.85999,358.75,352.049988,353.89999,-2.13,-0.6,901100,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":2281,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-28",359.97,355.84,356.029999,-0.69,876900,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":753,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-25",357.66,359.10001,355.42001,358.51999,0.42,642600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":208,"percent_change":1268,"volume":2821,"transactions":9,"vwap":2820},"2025-07-24",358.35999,360.92001,356.16,357.01001,687500,{"date":2823,"open":1504,"high":2824,"low":2333,"close":2825,"change":2826,"percent_change":2102,"volume":2827,"transactions":9,"vwap":2825},"2025-07-23",359.66,357.98999,4.37,629200,{"date":2829,"open":2830,"high":2831,"low":2357,"close":2429,"change":2832,"percent_change":218,"volume":2833,"transactions":9,"vwap":2429},"2025-07-22",350,355.19,2.91,930500,{"date":2835,"open":2836,"high":2837,"low":2838,"close":1451,"change":867,"percent_change":478,"volume":2839,"transactions":9,"vwap":1451},"2025-07-21",356.5,357.95999,350.54999,599700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":489,"percent_change":2021,"volume":2352,"transactions":9,"vwap":2845},"2025-07-18",358.25,359.16,353.41,356,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":667,"percent_change":2334,"volume":2852,"transactions":9,"vwap":2851},"2025-07-17",353.85001,357.64001,352.98001,356.48999,680200,{"date":2854,"open":1478,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1077,"volume":2859,"transactions":9,"vwap":2857},"2025-07-16",353.72,346.35999,351.67001,5.08,1459800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":181,"volume":2867,"transactions":9,"vwap":2865},"2025-07-15",345.5,351.070007,344.54001,346.59,3.42,979600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":57,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-07-14",341.89001,344.85001,340.29999,343.17001,0.03,662900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-11",341.25,344.39999,338.42999,343.070007,-1.88,-0.55,516500,{"date":2886,"open":2755,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-10",346.25,336.81,344.95001,4.69,1.38,807100,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2897,"change":127,"percent_change":1505,"volume":2898,"transactions":9,"vwap":2897},"2025-07-09",342,337.54001,340.26001,574300,{"date":2900,"open":2872,"high":2901,"low":2902,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-08",342.35999,338.14999,-0.78,-0.23,882400,{"date":2907,"open":2908,"high":2388,"low":2909,"close":2910,"change":2911,"percent_change":1217,"volume":2912,"transactions":9,"vwap":2910},"2025-07-07",345.73001,338.26001,338.92999,-8.14,1445100,{"date":2914,"open":2915,"high":2916,"low":2518,"close":2917,"change":2918,"percent_change":1385,"volume":2919,"transactions":9,"vwap":2917},"2025-07-03",345,348.42999,347.070007,4.33,626800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":938,"percent_change":283,"volume":2926,"transactions":9,"vwap":2925},"2025-07-02",338.31,343.29001,336.45999,342.73999,784200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":1722,"volume":2934,"transactions":9,"vwap":2932},"2025-07-01",330.39999,339.89999,329.92999,338.60999,6.44,1056100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1630,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-30",331.34,332.67999,328.70999,332.17001,0.67,698700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1613,"volume":2950,"transactions":9,"vwap":2948},"2025-06-27",329,331.26999,326.44,329.95001,3.74,940400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2949,"percent_change":920,"volume":2957,"transactions":9,"vwap":2956},"2025-06-26",323.92999,326.82999,323.32001,326.20999,1098600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-25",325.91,325.95999,321.94,322.47,-3.48,-1.07,646300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1881,"volume":2974,"transactions":9,"vwap":2972},"2025-06-24",327.079987,327.95999,324.35001,325.95001,2.14,787500,{"date":2976,"open":2977,"high":2953,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-23",321.73001,316.84,323.81,2.42,0.75,575800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-06-20",324.72,326,318.69,321.39001,-0.41,-0.13,1083800,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-18",320.10001,324.84,319.57999,321.79999,1.39,0.43,662300,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2673,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-06-17",320.92999,324.19,319.75,320.41,-1.2,559800,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-16",322.57999,325.82999,320.89001,324.29999,6.45,2.03,669400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-13",321.38,323.53,317.029999,317.85001,-7.29,-2.24,696500,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3030,"change":57,"percent_change":2874,"volume":3032,"transactions":9,"vwap":3030},"2025-06-12",323,325.14001,320.81,598400,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2442,"percent_change":2451,"volume":3039,"transactions":9,"vwap":3038},"2025-06-11",325.35001,326.78,323.26999,325.040009,725600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":595,"percent_change":1762,"volume":3046,"transactions":9,"vwap":3045},"2025-06-10",325.39999,328.89999,321.60999,325.22,1081900,{"date":3048,"open":3049,"high":3050,"low":3051,"close":2971,"change":3052,"percent_change":295,"volume":3053,"transactions":9,"vwap":2971},"2025-06-09",325.54001,328.47,323.88,0.02,974200,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-06",323.5,324.79999,320.94,324.32999,3.83,1.2,750600,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-06-05",321,323.14999,319.67001,320.5,1.61,0.5,865600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-06-04",319.38,320.32001,316.089996,318.89001,2.27,0.72,872400,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2450,"volume":3088,"transactions":9,"vwap":3086},"2025-06-03",317.28,319.28,314.31,316.62,-0.66,1032200,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3083,"change":3094,"percent_change":511,"volume":3095,"transactions":9,"vwap":3083},"2025-06-02",315,317.84,311.17999,1.73,862300,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1505,"percent_change":2433,"volume":3102,"transactions":9,"vwap":3101},"2025-05-30",315.22,316.22,312.26001,315.54999,1520900,{"date":3104,"open":3091,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-29",315.049988,310.23999,314.92999,2.54,0.81,845400,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":1110,"volume":3118,"transactions":9,"vwap":3116},"2025-05-28",313.82999,314.94,311.47,312.39001,-0.7,938300,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-27",309.10001,313.20999,306.70999,313.089996,7.55,2.47,944200,{"date":3129,"open":3130,"high":3131,"low":3130,"close":3132,"change":645,"percent_change":2490,"volume":3133,"transactions":9,"vwap":3132},"2025-05-23",301.79001,306.92001,305.54001,481500,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-22",301,308.73001,298.70001,306.29999,4.53,1.5,1198000,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":2772,"volume":3150,"transactions":9,"vwap":3148},"2025-05-21",304.97,309,301.47,301.76999,-6.32,713100,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":1756,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-20",306.82999,308.70001,305.51999,308.089996,-0.04,947700,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":1445,"percent_change":1102,"volume":3165,"transactions":9,"vwap":3164},"2025-05-19",303.67001,309.19,302.089996,308.20001,789600,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3169,"change":1208,"percent_change":1968,"volume":3171,"transactions":9,"vwap":3169},"2025-05-16",308.29001,309.049988,305.81,664600,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":2103,"percent_change":57,"volume":3178,"transactions":9,"vwap":3177},"2025-05-15",306,309.64001,305.89999,307.85999,668000,{"date":3180,"open":3181,"high":3121,"low":3182,"close":3183,"change":1913,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3183},"2025-05-14",308,305,307.54001,-0.31,873700,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2832,"volume":3193,"transactions":9,"vwap":3191},"2025-05-13",302,310.78,300.040009,308.51001,8.73,1350900,{"date":3195,"open":3196,"high":3132,"low":3197,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},"2025-05-12",304.45001,299.23999,299.78,4.98,1.69,1868800,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":283,"volume":3209,"transactions":9,"vwap":3207},"2025-05-09",294.14999,296.049988,290.14001,294.79999,3.56,1024700,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":1789,"volume":3217,"transactions":9,"vwap":3215},"2025-05-08",288.26001,294.26999,285.95001,291.23999,8.07,1568700,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":229,"volume":3225,"transactions":9,"vwap":3223},"2025-05-07",280,286.5,277.66,283.17001,30.12,2275700,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":3184,"volume":3233,"transactions":9,"vwap":3231},"2025-05-06",250.63,254.92,250.32001,253.050003,-0.79,1148600,{"date":3235,"open":3236,"high":3237,"low":3236,"close":3238,"change":689,"percent_change":262,"volume":3239,"transactions":9,"vwap":3238},"2025-05-05",251.2,256.54999,253.84,982600,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-05-02",253.60001,257.26999,252.58,253.64999,4.47,1.79,940600,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3141,"percent_change":1199,"volume":3255,"transactions":9,"vwap":3254},"2025-05-01",249.050003,252.87,246.98,249.17999,781400,{"date":3257,"open":3258,"high":3259,"low":184,"close":3260,"change":2874,"percent_change":295,"volume":3261,"transactions":9,"vwap":3260},"2025-04-30",244.35001,247.75,247.67999,1018700,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":733,"percent_change":2297,"volume":3268,"transactions":9,"vwap":3267},"2025-04-29",245.64,249.039993,244.77,247.64999,585300,{"date":188,"open":3270,"high":3271,"low":3272,"close":3273,"change":3274,"percent_change":1320,"volume":3275,"transactions":9,"vwap":3273},248.72,251.39,244.14999,246.53999,-2.18,757400]