[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAIA":3,"homepage-market-summary":31,"stock-historical-SAIA":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SAIA","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},"Saia, Inc.","Nasdaq",null,"TRUCKING (NO LOCAL)","Saia ranks among the 10 largest less-than-truckload carriers in the United States, with more than 210 facilities and a fleet of more than 7,500 tractors and 26,000 trailers. As a national LTL carrier, the firm offers time-definite and expedited options for shipments ranging between 100 and 10,000 pounds. Saia ranks among the top-tier providers in terms of profitability.","14,500","Johns Creek, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},341.26,335.16,344.2099,334.55,334.72,6.54,1.95,419095.470359,15310,339.1253,494.70999,249.32001,478767.95856778085,37.5,6057,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},229.12,537523,196195857.600513,43.92,"2025-04-28",[186,187,197,207,218,229,240,251,262,273,283,293,302,312,323,333,344,355,366,377,388,399,410,421,431,442,452,463,474,485,495,505,515,526,537,547,557,568,579,589,597,608,618,629,640,650,661,671,682,692,703,714,725,736,747,758,768,779,789,798,807,816,825,834,842,851,860,868,877,886,894,903,911,920,929,938,947,955,964,972,980,989,997,1005,1014,1022,1031,1040,1049,1058,1067,1076,1084,1093,1102,1111,1119,1128,1137,1146,1154,1163,1172,1181,1190,1197,1206,1214,1222,1231,1240,1248,1257,1265,1273,1280,1287,1296,1304,1312,1320,1328,1337,1345,1353,1361,1369,1377,1386,1395,1404,1411,1420,1428,1435,1443,1452,1459,1467,1476,1485,1492,1501,1510,1518,1525,1534,1542,1551,1559,1568,1577,1585,1594,1602,1610,1618,1626,1635,1644,1653,1660,1668,1676,1684,1691,1699,1708,1716,1724,1733,1741,1750,1758,1765,1774,1783,1790,1799,1806,1814,1822,1831,1840,1849,1858,1866,1874,1882,1890,1899,1907,1916,1925,1934,1940,1948,1955,1964,1972,1980,1988,1996,2003,2010,2019,2028,2036,2045,2054,2061,2069,2077,2086,2095,2104,2112,2118,2127,2135,2143,2150,2159,2166,2175,2184,2193,2200,2208,2216,2224,2233,2242,2251,2260,2267,2275,2284,2293,2300,2309,2317,2326,2335,2343,2351,2359,2367,2375,2383,2392,2400,2409,2417,2426,2433,2441,2448,2456,2461,2469,2477,2486,2493,2501,2508,2515,2524,2531,2539,2546,2554,2562,2570,2577,2585,2591,2597,2605,2612,2621,2629,2636,2645,2654,2662,2670,2678,2687,2695,2701,2710,2719,2727,2735,2742,2750,2757,2766,2775,2782,2791,2799,2807,2816,2824,2833,2841,2848,2855,2864,2873,2879,2888,2896,2904,2913,2921,2930,2937,2944,2953,2961,2970,2978,2986,2994,3002,3011,3018,3026,3034,3041,3049,3056,3064,3073,3079,3088,3096,3104,3112,3120,3128,3135,3144,3152,3159,3166,3173,3179,3187,3195,3204,3212,3219,3228,3236,3244,3253,3261,3269,3277,3286,3292],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",338.01,342.99,333.22,-6.93,-2.03,279520.973965,13428,336.0687,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":67,"volume":204,"transactions":205,"vwap":206},"2026-10-06",348.6,352.63,338.405,341.65,-4.49,344871.471037,16957,342.0948,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",351.18,356.56,340.275,346.14,-4.98,-1.42,418248.724735,17041,347.4086,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",349.99,358.28,346.66,351.12,6.74,1.96,410637.971573,18663,353.2887,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",330.72,345.26,326.94,344.38,10.64,3.19,444076.384422,16484,338.7718,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",339.05,340,331.24,333.74,-2.58,-0.77,282618.741065,11917,335.0681,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",330.56,337.25,329.67,336.32,6.07,1.84,202009.473793,10713,335.281,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",324.22,332.295,322.05,330.25,6.03,1.86,391953.927117,16225,328.6135,{"date":274,"open":275,"high":276,"low":277,"close":264,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",332.19,334.62,321.54,-9,-2.7,456291.78935,18857,326.2908,{"date":284,"open":285,"high":286,"low":287,"close":191,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",343.85,345.705,332.38,-10.63,-3.09,297484.62304,13250,335.535,{"date":294,"open":295,"high":296,"low":297,"close":285,"change":298,"percent_change":67,"volume":299,"transactions":300,"vwap":301},"2026-09-23",347.25,352.795,341.41,-4.53,373187.600479,14683,346.422,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":53,"volume":309,"transactions":310,"vwap":311},"2026-09-22",351.22,357.705,348,348.38,0.34,356189.907056,18329,351.271,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",342.95,348.77,335.88,348.04,5.82,1.7,244131.714255,13727,345.1272,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":169,"volume":330,"transactions":331,"vwap":332},"2026-09-18",341.56,343.68,336.31,342.22,0.42,383644.263262,11604,341.2655,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",352.65,358.4,341.5,341.8,-1.73,-0.5,258846.445964,12671,344.7365,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",346.36,354,339.85,343.53,-10.27,-2.9,387104.380959,18763,344.43,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",351.14,359.03,347.29,353.8,2.77,0.79,347565.626796,16546,353.1336,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",346.24,351.985,344.67,351.03,-0.02,-0.01,312118.712609,13484,349.9623,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",348.47,351.87,344.13,351.05,5.05,1.46,427267.768923,18384,348.5406,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",347.3,354.3104,344.14,346,-0.55,-0.16,313395.237032,14936,347.2262,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",353.6,357.86,344.245,346.55,-8.29,-2.34,355713.74576,15629,348.6007,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",357.94,361.3,354.45,354.84,-3.1,-0.87,259839.512466,13237,356.3966,{"date":422,"open":423,"high":424,"low":425,"close":412,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",344.3,358.45,341.55,12.13,3.51,466348.05276,21774,354.4173,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",333.48,346.07,326.01,345.81,13.77,4.15,400725.100439,16629,341.1376,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":329,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",332.93,338.26,324.575,332.04,0.13,255990.15741,12759,332.7452,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",350.74,356.0125,330.99,331.62,-23.51,-6.62,485947.399823,17638,335.6884,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",350.33,356.775,344.8925,355.13,2.88,0.82,405533.453581,17819,353.4056,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",359.28,365.475,348.55,352.25,-0.83,-0.24,388085.51408,15422,352.6293,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",349.83,358.34,353.08,3.25,0.93,371291.499954,14274,353.9298,{"date":496,"open":497,"high":498,"low":499,"close":487,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",343.57,353.53,339.6,5.91,1.72,570663.300405,15633,349.4449,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",354.28,343.41,343.92,-5.62,-1.61,342605.484302,15524,345.9709,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",363.2,365.9,344.96,349.54,-12.61,-3.48,368063.89863,17025,349.5868,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",363.25,369.44,357.87,362.15,2.52,0.7,279753.018294,12358,361.5196,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":169,"volume":544,"transactions":545,"vwap":546},"2026-08-20",354.58,365.09,353.13,359.63,0.44,233117.517063,12415,359.8837,{"date":548,"open":549,"high":95,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",374.45,357.14,359.19,-9.73,-2.64,318251.398167,15165,362.5351,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-18",382.19,383.29,368,368.92,-16.3,-4.23,528149.038547,17679,373.8108,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-17",383.485,389.5575,382.7,385.22,0.9,0.23,467935.679629,20993,386.0512,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-14",375.01,385.895,384.32,4.1,1.08,610497.703737,22253,383.3003,{"date":590,"open":176,"high":591,"low":176,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":566,"vwap":596},"2026-08-13",384.1,380.22,15.56,4.27,758567.329381,379.9572,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",360.31,368.9831,358.08,364.66,7.7,2.16,365907.13194,14721,365.6909,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":74,"volume":615,"transactions":616,"vwap":617},"2026-08-11",356.74,363.4,352.59,356.96,1.19,451921.370723,14935,357.0806,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",360.17,367.655,354.545,355.77,-8.44,-2.32,378190.431184,15143,356.924,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",361.82,369.11,357.365,364.21,2.39,0.66,309664.446631,15429,365.1572,{"date":641,"open":642,"high":643,"low":644,"close":631,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",354.23,362.93,350.211,5.01,1.4,487229.959393,20790,360.7461,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-05",369.13,374.6016,356.46,356.81,-17.52,-4.68,631131.242833,20668,361.4862,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",360.9,374.97,374.33,14.23,3.95,698802.085234,25139,369.5356,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",348.11,360.36,345.42,360.1,12.47,3.59,552462.759782,21227,352.9063,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",361.65,342.175,347.63,-3,-0.86,821467.363499,28374,350.253,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",382.92,390,341.59,350.63,-43.81,-11.11,1415507.939843,44901,353.2396,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",404.13,404.14,388.13,394.44,-15.55,-3.79,553931.223443,19116,394.5674,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",416.82,421.56,407.165,409.99,-9.93,-2.36,471502.758577,18187,411.5207,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",425.31,426.78,411.55,419.92,-3.76,-0.89,511756.510792,20163,417.7754,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-24",426.17,431.415,414.6601,423.68,-2.87,-0.67,292146.786169,13064,425.0808,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-23",426.4,427.85,413.5257,426.55,0.26,0.06,337218.544556,15784,423.8605,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":192,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-22",431.16,436.4,424.04,426.29,-1.6,245126.410872,12599,427.5896,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",430.97,433.79,419.33,433.22,5.2,1.21,337359.40355,12961,432.0949,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-20",434.97,426.42,428.02,-8.83,-2.02,328891.219273,13592,429.238,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-17",438.14001,439.98999,428.92001,436.85001,-1.44,-0.33,914200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-16",424.45001,439.29001,423.23999,438.29001,21.24,5.09,447400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-15",429.37,434.029999,410.81,417.049988,-15.68,-3.62,542600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-14",434.79001,436.070007,426.41,432.73001,0.67,0.16,363500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-13",427.73999,435.070007,420.56,432.059998,11.24,2.67,321300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":39,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-10",425.14999,428.92999,415.76001,420.82001,-0.11,348500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-09",421.51999,428.01001,419.35999,421.29001,6.64,1.6,261300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-08",416.01001,422.26999,401.53,414.64999,-1.35,-0.32,596900,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",422.32001,414.85999,416,-1.89,-0.45,345300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-06",417.42001,422.79999,412.69,417.89001,1.2,0.29,235200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-02",421.85999,426.029999,410.20999,416.69,-1.46,-0.35,277600,{"date":887,"open":827,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-01",429.5,410.14001,418.14999,-3.01,-0.71,428900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-30",425.70999,426.97,411.73999,421.16,-4.55,-1.07,304400,{"date":904,"open":905,"high":906,"low":907,"close":896,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":896},"2026-06-29",428.37,434.95999,420.79999,-4.8,-1.11,333300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",431.42999,433.81,420.76001,430.51001,-3.18,-0.73,558600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-25",432.44,444.81,429.059998,433.69,5.25,1.23,245900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",435.29001,440.049988,423.42001,428.44,-2.43,-0.56,258600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-23",437.29001,440.16,430.12,430.87,-5.18,-1.19,296500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":491,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-22",434.72,444.54999,433.85001,436.049988,0.21,272800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-18",435.60999,439.73001,430.48999,435.12,9.26,2.17,501300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-17",456.42001,422.34,425.85999,-31.16,-6.82,709600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":814,"volume":979,"transactions":9,"vwap":977},"2026-06-16",472.040009,476.60001,455.75,457.019989,-17.17,363000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-15",482.87,486.73001,470.16,474.19,-8.68,-1.8,694600,{"date":990,"open":991,"high":992,"low":993,"close":982,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":982},"2026-06-12",487.79001,490.070007,477.35999,-4.27,-0.88,383000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":383,"volume":1004,"transactions":9,"vwap":1002},"2026-06-11",471.040009,489.47,467.88,487.14001,23.44,506000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-10",440,475.20001,430.01001,463.70001,-15.6,-3.25,751600,{"date":1015,"open":1016,"high":26,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",488.079987,459.79001,479.29999,-1.38,-0.29,591000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",470.22,489.42999,466.25,480.67999,14.17,3.04,331500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-05",473.98999,482.45999,461.059998,466.51001,-4.92,-1.04,423400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-04",472.48999,474.48999,460.070007,471.42999,6.94,1.49,280600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-03",469.79999,476.079987,455.029999,464.48999,-6.66,-1.41,567900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-02",483.14001,485,468.54001,471.14999,-11.07,-2.3,472900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-06-01",465.60001,483.019989,458.95001,482.22,9.85,2.09,295700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":822,"volume":1083,"transactions":9,"vwap":1081},"2026-05-29",466.29999,477.60999,460.56,472.37,3.16,418700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-28",474.70001,477.98001,460.92001,469.20999,-4.79,-1.01,287100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-27",472.76999,480.89001,467.54999,474,6.11,1.31,314100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-26",462.32001,474.040009,459.10001,467.89001,11.66,2.56,230700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":785,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-22",459.17001,466.64999,448,456.23001,-0.44,367100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-21",460.45001,465.69,445.67001,458.25,-8.22,-1.76,336600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-20",455.35999,471.73001,452.45999,466.47,17.52,3.9,433700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-19",454.31,458.54999,441.51001,448.95001,-9.36,-2.04,254800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":866,"volume":1153,"transactions":9,"vwap":1151},"2026-05-18",459.23999,464.63,453.42999,458.31,-2.07,266800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-15",453.85999,463.12,446.089996,460.38,1.09,0.24,320800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-14",436.94,462.48001,425.82999,459.29001,27.87,6.46,504100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-13",436.32999,440.45001,426.85999,431.42001,-3.56,-0.82,257000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-12",445.12,445.45999,420.42001,434.98001,-11.2,-2.51,428500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":814,"percent_change":1196,"volume":850,"transactions":9,"vwap":1195},"2026-05-11",448.079987,454.60999,440.32001,446.17999,-0.8,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-08",449.78,453.10999,443.85999,449.79999,0.86,0.19,212100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1127,"transactions":9,"vwap":1211},"2026-05-07",455.70999,460.049988,445.54999,448.94,-0.46,-0.1,{"date":1215,"open":1177,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-06",454.22,430.51999,449.39999,27.09,6.41,693500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-05",407.5,426.39999,404.56,422.31,17.22,4.25,417500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-05-04",433.95999,434.51999,403.34,405.089996,-36.17,-8.2,533800,{"date":1241,"open":1139,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-05-01",457.98999,440.88,441.26001,-7.56,-1.68,427600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-30",444.85999,451.97,417.019989,448.82001,26.78,6.35,737200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":908,"volume":1264,"transactions":9,"vwap":1262},"2026-04-29",441.39999,451.32001,417.26999,422.040009,-21.28,681800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1118,"transactions":9,"vwap":1270},"2026-04-28",446.32999,448.62,435.79999,443.32001,-1,-0.23,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":329,"volume":1279,"transactions":9,"vwap":1277},"2026-04-27",443.059998,454.88,444.32001,1.88,354800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":384,"percent_change":74,"volume":1286,"transactions":9,"vwap":1285},"2026-04-24",442.079987,450,434.79999,442.44,358100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-23",437.75,446.57001,435.39001,440.98001,9.52,2.21,396300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":406,"volume":1303,"transactions":9,"vwap":1301},"2026-04-22",449.35999,449.38,429.16,431.45999,-10.35,551400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1091,"volume":1311,"transactions":9,"vwap":1309},"2026-04-21",447.92001,451.91,433.84,441.81,-4.52,504900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1267,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1267},"2026-04-20",431.66,448.01001,430.17999,12.11,2.79,448600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1108,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-17",430.040009,445.079987,429.019989,434.22,2.76,709500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-16",401.60001,423.81,401.01001,422.56,24.77,6.23,671400,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-15",407.87,393.70001,397.79001,-6.68,-1.65,490000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":22,"volume":1352,"transactions":9,"vwap":1350},"2026-04-14",402.39999,409,391.91,404.47,7.73,523400,{"date":1354,"open":1355,"high":1350,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-13",399.98999,386.48001,396.73999,-5.11,-1.27,591100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":946,"transactions":9,"vwap":1366},"2026-04-10",402.41,405.98999,397.64001,401.85001,0.18,0.04,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":308,"volume":1376,"transactions":9,"vwap":1374},"2026-04-09",402.059998,407.25,394.82001,401.67001,1.36,383500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-08",389.14999,408,388.91,400.31,24.7,6.58,688100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-07",373.32999,379.01001,367.20999,375.60999,3.56,0.96,542800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-04-06",351.92001,372.45999,350.75,372.049988,17.77,5.02,455600,{"date":1405,"open":1406,"high":176,"low":1407,"close":507,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":507},"2026-04-02",343.51001,339.87,-0.6,-0.17,295600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-04-01",355.89001,365.79001,353.85999,354.88,3.6,1.02,453800,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-31",336.01001,355.54999,351.28,15.27,4.54,432500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1422,"change":319,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1422},"2026-03-30",338.049988,343.54001,332.34,0.51,527000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":918,"volume":1442,"transactions":9,"vwap":1440},"2026-03-27",331.73001,335.26001,327.040009,334.31,-2.47,652800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-26",339.29999,344.82999,331.19,336.78,-7.58,-2.2,411600,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":594,"volume":1458,"transactions":9,"vwap":1456},"2026-03-25",329.79999,345.26001,344.35999,14.1,536100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1161,"volume":1466,"transactions":9,"vwap":1464},"2026-03-24",322.79001,341.66,321.26999,330.26001,0.78,403300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-23",334.14001,345.84,328.029999,329.48001,10.85,3.41,443900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-20",323.12,323.97,313.92999,318.63,-2.54,-0.79,563200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":883,"percent_change":866,"volume":1491,"transactions":9,"vwap":1490},"2026-03-19",315.26999,321.59,308.92001,321.17001,753000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-18",325.82999,331.35001,321.97,322.63,-6.33,-1.92,464100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-17",333.17001,344.17999,327.88,328.95999,1.25,0.38,623900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1074,"volume":1517,"transactions":9,"vwap":1515},"2026-03-16",326.76999,329.98001,317.42001,327.70999,6.71,435700,{"date":1519,"open":1520,"high":1496,"low":1521,"close":1522,"change":926,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-13",316.76999,310,321,1.66,556900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-12",332.75,338,314.57999,315.75,-25.66,-7.52,944100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":297,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":297},"2026-03-11",351.35999,353.32999,336.72,-14.62,-4.11,534900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-10",366.97,374.41,353.67001,356.029999,-12.75,-3.46,711300,{"date":1552,"open":498,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-09",369.60999,338.39001,368.78,9,2.5,1010800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-06",386.079987,386.10001,352.32999,359.78,-36.84,-9.29,858200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-05",408.059998,411.87,390.47,396.62,-17.81,-4.3,572000,{"date":1578,"open":899,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-04",430.10999,409.67999,414.42999,0.37,0.09,605100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-03",396.16,415.73001,391.17999,414.059998,6.27,1.54,429200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":137,"volume":1601,"transactions":9,"vwap":1599},"2026-03-02",399.049988,417.23001,394.91,407.79001,2.4,579400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":927,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-27",400.37,410.48001,397.44,405.39001,0.3,471400,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-26",385.89999,405.45999,404.16,19.83,5.16,509900,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-25",404.42999,380,384.32999,-17.23,-4.29,814400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-24",397.78,408.22,385.81,401.56,4.56,1.15,290600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-23",407.51001,410.60999,389.60999,397,-14.63,-3.55,522900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-20",389.10999,414.35999,388.19,411.63,18.96,4.83,415600,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":137,"volume":1659,"transactions":9,"vwap":1657},"2026-02-19",387.91,395.26999,392.67001,2.32,249600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1433,"volume":1667,"transactions":9,"vwap":1665},"2026-02-18",384.76001,394.48001,381.23999,390.35001,2,277700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":108,"volume":1675,"transactions":9,"vwap":1673},"2026-02-17",387.049988,394.35001,383.85999,388.35001,3.44,403200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1592,"volume":1683,"transactions":9,"vwap":1681},"2026-02-13",381.88,390.089996,379.59,384.91,5.83,565000,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1441,"volume":1690,"transactions":9,"vwap":1688},"2026-02-12",396.45001,357.64001,379.079987,-9.6,821900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":258,"volume":1698,"transactions":9,"vwap":1696},"2026-02-11",385.69,404.10999,385.29999,388.67999,7.04,645900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-10",389.60001,396.48999,374.5,381.64001,-27.96,-6.83,1407900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1056,"volume":1715,"transactions":9,"vwap":1713},"2026-02-09",414.82999,416.51001,401.79999,409.60001,-5.86,822700,{"date":1717,"open":1718,"high":1719,"low":1382,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-06",402.35001,417.85001,415.45999,10.71,2.65,762700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-05",406.82001,412.57001,398,404.75,-1.2,-0.3,649700,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-04",374.85001,406.17999,405.95001,31.67,8.46,1002600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-02-03",367.26999,381,365.089996,374.28,6.53,1.78,435000,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-02",334.87,371.64001,367.75,32.88,9.82,1046700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1752,"change":1763,"percent_change":785,"volume":1764,"transactions":9,"vwap":1752},"2026-01-30",337.29001,341.29001,334.23999,-6.91,497900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-29",350,353.76999,337.13,341.78,-8.09,-2.31,639900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-28",351.92999,354.98999,345.67999,349.87,-0.13,-0.04,373900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1767,"change":1788,"percent_change":1418,"volume":1789,"transactions":9,"vwap":1767},"2026-01-27",346.049988,350.28,344.32999,3.52,308100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-26",350.20999,355.91,340.94,346.48001,-4.83,-1.37,379500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1188,"volume":1403,"transactions":9,"vwap":1804},"2026-01-23",360.26001,362.17001,347.60999,351.31,-9.03,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":574,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-22",359.44,369.64001,357.14999,360.34,0.25,505800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1808,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1808},"2026-01-21",344.69,365.31,344.56,18.64,5.47,457200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-20",345.92001,348.92001,337.76999,340.79999,-10.09,-2.88,547400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-16",354.48001,358.51001,346.51999,350.89001,-7.86,-2.19,533000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-15",361,363.60001,356.57999,358.75,0.53,0.15,364600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-14",353.89001,362.87,350.42999,358.22,1.64,0.46,503300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1844,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1844},"2026-01-13",362.019989,367.12,354.54999,-9.1,-2.49,626500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":884,"volume":1873,"transactions":9,"vwap":1871},"2026-01-12",366.39999,372.48001,361.37,365.67999,-1.28,321100,{"date":1875,"open":1876,"high":1877,"low":1802,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-09",369.63,376.29999,366.95999,0.27,0.07,435500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":532,"volume":1889,"transactions":9,"vwap":1887},"2026-01-08",350.88,367.81,346.59,366.69,9.01,407000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-07",364.17999,369.82999,354.42001,357.67999,-7.94,-2.17,437500,{"date":1900,"open":412,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-06",368.39999,357.44,365.62,12.61,3.57,870400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-05",336.41,358.17999,332.59,353.01001,15.84,4.7,508800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-02",327.01001,337.53,323.089996,337.17001,10.65,3.26,257800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-31",329.059998,333.23001,325.75,326.51999,-5.82,-1.75,290800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1432,"change":177,"percent_change":1608,"volume":1939,"transactions":9,"vwap":1432},"2025-12-30",329.23999,333.39999,327.45001,385700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":53,"volume":1947,"transactions":9,"vwap":1945},"2025-12-29",330.60999,334.39999,324.87,331.34,0.32,355200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":585,"percent_change":74,"volume":1954,"transactions":9,"vwap":1953},"2025-12-26",327.26001,331.10999,325.67999,331.019989,166800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-24",323.73999,331,323.10001,329.94,1.63,0.5,154300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":625,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-23",328.53,333.48999,325.5,328.31,-0.7,291400,{"date":1973,"open":1974,"high":457,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-22",321.29001,319.32999,330.63,10.34,3.23,472500,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-19",329.089996,316.14001,320.29001,-8.75,-2.66,869100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1946,"volume":1995,"transactions":9,"vwap":1993},"2025-12-18",332.62,336.59,325.87,329.040009,1.04,609600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1549,"volume":1517,"transactions":9,"vwap":2001},"2025-12-17",337.57001,340.35001,327.56,328,-11.77,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":754,"volume":2009,"transactions":9,"vwap":2007},"2025-12-16",344.70999,334.81,339.76999,0.2,392700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-15",344.53,345.85001,334.26999,339.57001,-5.48,-1.59,430600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-12",344.32001,349.16,339.049988,345.049988,1.39,0.4,436800,{"date":2029,"open":2030,"high":2031,"low":243,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-11",347.79001,358.5,343.66,-4.32,-1.24,628700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-10",329.60999,351.35001,324.60999,347.98001,18.33,5.56,528600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-09",333.57999,334.57999,326.89001,329.64999,-1.93,-0.58,356500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":822,"percent_change":2008,"volume":2060,"transactions":9,"vwap":2059},"2025-12-08",335.69,339.79001,329.82999,331.57999,476000,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-05",325.69,334.5,330.91,2.48,0.76,544700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1294,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-12-04",325.48001,336.42999,324.89001,328.42999,0.68,765600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-12-03",315.42001,330.64999,312.76001,326.22,11.72,3.73,981200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-12-02",308.23001,315.95001,293.17001,314.5,21.35,7.28,973700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-12-01",277.73001,299.98999,276.69,293.14999,11.59,4.12,501800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1074,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-28",280.62,284.29999,277.64001,281.56,0.75,175700,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":858,"percent_change":840,"volume":2117,"transactions":9,"vwap":2116},"2025-11-26",275.75,284.040009,279.47,319600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-25",272.62,280.57999,267.48001,279.79001,7.74,2.85,269600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":137,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-11-24",270.10001,274.049988,267.14001,272.049988,0.22,406200,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-21",250.48,277.54999,271.45999,20.98,8.38,727200,{"date":2144,"open":2145,"high":2146,"low":27,"close":2137,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2137},"2025-11-20",257,260.69,-2.77,-1.09,306800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-19",260.72,264.48999,251.28,253.25,-8.23,-3.15,611300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":480,"percent_change":858,"volume":2165,"transactions":9,"vwap":2164},"2025-11-18",261.45999,267.89999,257.78,261.48001,371900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-17",268.17999,272.12,259.37,262.31,-5.61,-2.09,556800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-14",270,272.29001,264.19,267.92001,-4.06,-1.49,417900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-13",281.73999,287.34,270.67001,271.98001,-13.06,-4.58,486600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":384,"volume":1075,"transactions":9,"vwap":2198},"2025-11-12",283,289.75,282.89999,285.040009,4.11,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":874,"volume":2207,"transactions":9,"vwap":2205},"2025-11-11",280.13,281.97,272.84,280.92999,3.32,377000,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-10",283.29001,270.19,277.60999,-4.7,-1.66,567000,{"date":2217,"open":2218,"high":2219,"low":2129,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-07",274,284.10999,282.31,8.5,3.1,357800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-06",281.54999,282.5,272.39001,273.81,-9.12,-3.22,480700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-11-05",284.70999,289.62,275.10999,282.92999,-5.3,-1.84,410600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-04",282.25,288.88,277.53,288.23001,3.65,1.28,483300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-11-03",291.20001,291.57001,276.45999,284.57999,-7.92,-2.71,472600,{"date":2261,"open":2262,"high":2263,"low":2237,"close":2264,"change":2265,"percent_change":236,"volume":2266,"transactions":9,"vwap":2264},"2025-10-31",278.070007,295.54999,292.5,9.03,664600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1099,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-30",278,288.56,266.079987,283.47,2.2,1741400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-29",284.35001,290.089996,276,277.35999,-6.97,-2.45,1352600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-28",291.44,291.63,283.76999,284.32999,-4.99,-1.72,543500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":480,"percent_change":1020,"volume":2299,"transactions":9,"vwap":2298},"2025-10-27",290.79001,292.95999,285,289.32001,500400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-24",296.23001,298.79001,289.12,290.14999,-1.83,-0.63,396700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2172,"volume":2316,"transactions":9,"vwap":2314},"2025-10-23",305.54001,308.84,287.10001,291.98001,-17.36,683300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-22",315.45001,321.049988,308.92999,309.34,-9.19,-2.89,526700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-21",308.70999,320.70001,308.59,318.53,8.14,2.62,398900,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-20",307.75,320.39001,310.39001,3.75,1.22,374500,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-17",301.62,309,306.64001,2.33,0.77,490900,{"date":2352,"open":2353,"high":2346,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-16",304.95001,299.040009,304.31,7.54,2.54,597300,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-15",306.19,295.95001,296.76999,-1.29,-0.43,399400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1846,"volume":2374,"transactions":9,"vwap":2372},"2025-10-14",291.75,300.92999,291.01001,298.059998,1.56,388500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2349,"volume":2382,"transactions":9,"vwap":2380},"2025-10-13",300.26001,303.41,295.20999,296.5,2.27,240200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-10",317.39999,318.48999,292.42001,294.23001,-21.15,-6.71,402400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1410,"transactions":9,"vwap":2397},"2025-10-09",320.56,322.87,309.92001,315.38,-7.02,-2.18,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-08",305.39001,325.64999,298.34,322.39999,16.82,5.5,663800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1730,"volume":2416,"transactions":9,"vwap":2414},"2025-10-07",308.37,314.019989,302.66,305.57999,-3.7,325300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-06",297.73001,314.089996,293.19,309.28,11.86,3.99,615400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1788,"percent_change":874,"volume":2432,"transactions":9,"vwap":2431},"2025-10-03",294.88,307.26999,294.35999,297.42001,509700,{"date":2434,"open":2100,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-10-02",297.070007,289.84,293.89999,0.02,0.01,497400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2016,"percent_change":2306,"volume":2447,"transactions":9,"vwap":2446},"2025-10-01",294.70001,295.20001,286.26999,293.88,573900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":849,"volume":2455,"transactions":9,"vwap":2453},"2025-09-30",293.79001,299.66,289,299.35999,4.71,472100,{"date":2457,"open":2458,"high":2458,"low":2297,"close":2459,"change":585,"percent_change":1582,"volume":2460,"transactions":9,"vwap":2459},"2025-09-29",297.54001,294.64999,677800,{"date":2462,"open":2463,"high":2330,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-26",302.01001,280.91,293.57001,-7.74,-2.57,722200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":927,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-09-25",297.31,302.57001,295.23001,301.31,0.41,261700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-24",300.29999,307.87,298.42999,300.079987,-2.27,-0.75,244100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":39,"percent_change":395,"volume":2492,"transactions":9,"vwap":2491},"2025-09-23",303,311.38,299.38,302.35001,324500,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-22",309.78,301.01001,302.82001,-7.22,-2.33,561800,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":1090,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-09-19",315.089996,307.17999,310.040009,-1.52,413300,{"date":2509,"open":2510,"high":2511,"low":1521,"close":2512,"change":2513,"percent_change":962,"volume":2514,"transactions":9,"vwap":2512},"2025-09-18",312.59,322.14001,314.82999,6.68,421500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-17",321.91,330,307.64001,308.14999,-20.45,-6.22,720200,{"date":2525,"open":2405,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2125,"volume":2530,"transactions":9,"vwap":2528},"2025-09-16",329.62,315.82999,328.60001,9.1,756800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2273,"volume":2538,"transactions":9,"vwap":2536},"2025-09-15",313.17001,320,310.70999,319.5,6.87,565300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2157,"percent_change":1271,"volume":2545,"transactions":9,"vwap":2544},"2025-09-12",313.41,315.25,309.20001,312.63,343100,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-11",307.57001,318.39999,315.78,8.37,2.72,491200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1508,"volume":2561,"transactions":9,"vwap":2559},"2025-09-10",312.35999,313.56,299.5,307.41,1.17,412000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1931,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-09-09",312.13,313.39001,302.89001,306.23999,-1.87,508200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2148,"percent_change":884,"volume":2576,"transactions":9,"vwap":2575},"2025-09-08",312.48001,313.25,305.87,312.059998,562600,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-05",305,317.45001,313.14999,15.95,5.37,752300,{"date":2586,"open":2587,"high":2588,"low":2195,"close":2589,"change":257,"percent_change":2590,"volume":1475,"transactions":9,"vwap":2589},"2025-09-04",290.70999,297.60999,297.20001,2.08,{"date":2592,"open":2593,"high":2594,"low":2304,"close":2595,"change":164,"percent_change":1212,"volume":2596,"transactions":9,"vwap":2595},"2025-09-03",291.17001,296.14001,291.13,332400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":857,"volume":2604,"transactions":9,"vwap":2602},"2025-09-02",289.76001,295.82999,289.41,292.47,-3.99,550400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":584,"percent_change":646,"volume":2611,"transactions":9,"vwap":2610},"2025-08-29",292.17001,302.10001,291.73999,296.45999,685900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-28",304.59,305.26999,286.45001,292.35999,-10.43,-3.44,748800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2290,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-27",304.85999,312.62,300.56,302.79001,-1.62,382200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":995,"percent_change":1020,"volume":2635,"transactions":9,"vwap":2634},"2025-08-26",306.51999,312.10999,303.01001,307.78,506500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-25",318.95999,322.88,308.22,308.66,-11.61,-3.63,844500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-22",294.16,324.10001,293.32999,320.26999,26.32,8.95,778800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1433,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-21",290.32001,296.079987,287.01001,293.95001,0.17,404700,{"date":2663,"open":2664,"high":2414,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-20",302.88,292.10999,293.44,-14.44,-4.69,516200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":584,"volume":2677,"transactions":9,"vwap":2675},"2025-08-19",300.39001,314.049988,296.070007,307.88,12.14,714500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-18",300.17999,301.60001,295.51001,295.73999,-3.66,-1.22,260900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1499,"volume":2694,"transactions":9,"vwap":2692},"2025-08-15",306.47,308.34,299.13,299.39999,-5.87,259400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2615,"change":1896,"percent_change":1482,"volume":2700,"transactions":9,"vwap":2615},"2025-08-14",307.62,308.57999,297.10001,440900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-13",301.14001,317.23999,300.54999,313.20999,12,3.98,1064700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-12",284.47,301.42001,283.95001,301.20999,19.72,7.01,689700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1483,"volume":2726,"transactions":9,"vwap":2724},"2025-08-11",283.85999,286.89001,278.20001,281.48999,-2.23,286400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2052,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-08-08",283.67999,287.28,280.76999,283.72,-0.2,233400,{"date":2736,"open":2737,"high":2738,"low":2197,"close":2107,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2107},"2025-08-07",298.26999,299.019989,-10.42,-3.54,523800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":883,"volume":2749,"transactions":9,"vwap":2747},"2025-08-06",299.47,301.26999,294.14001,294.72,-4.36,508900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":339,"percent_change":2052,"volume":2756,"transactions":9,"vwap":2755},"2025-08-05",300.14999,303.25,295.10999,299.079987,572200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-04",299.14001,302.70001,292.059998,300.81,7.72,2.63,390100,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-08-01",297.12,299.60001,287.049988,293.089996,-9.15,-3.03,599300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1117,"percent_change":2781,"volume":2192,"transactions":9,"vwap":2780},"2025-07-31",300,304.64999,298.13,302.23999,-0.15,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-30",315.51001,319.59,300.57001,302.67999,-12.55,-3.98,904500,{"date":2792,"open":2793,"high":2794,"low":2312,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-29",322.26999,322.32001,315.23001,-8,-2.48,682600,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-28",334,320.92001,323.23001,-10.38,-3.11,970900,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-25",349.20999,355,312.89001,333.60999,21.82,7,2068500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":753,"volume":2823,"transactions":9,"vwap":2821},"2025-07-24",306.82999,312.60001,302.29001,311.79001,0.81,1189600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-23",307.26001,313.54001,305.63,310.98001,6.56,2.15,982900,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-22",289.76999,305.39999,304.42001,16.62,5.77,554400,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1731,"percent_change":1213,"volume":2847,"transactions":9,"vwap":2846},"2025-07-21",289.73999,297.25,286.14999,287.79999,458400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1642,"percent_change":2685,"volume":2854,"transactions":9,"vwap":2853},"2025-07-18",295.070007,295.76001,285.64999,288.10001,661700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-17",289.13,298.22,288.049988,291.64999,5.87,2.05,481700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-16",293.72,297.87,284.98999,285.78,-4.14,-1.43,637800,{"date":2874,"open":2459,"high":2875,"low":2876,"close":2877,"change":2157,"percent_change":901,"volume":2878,"transactions":9,"vwap":2877},"2025-07-15",297.98001,288.92001,289.92001,709000,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-14",300.01001,301.079987,291.95001,293.070007,-10.21,-3.37,609200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2009,"transactions":9,"vwap":2893},"2025-07-11",301.95999,305.37,300.25,303.28,-3.5,-1.14,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":319,"volume":2903,"transactions":9,"vwap":2901},"2025-07-10",303.91,313.51999,300.089996,306.78,5.12,703700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-09",295.98999,302.22,293.79999,301.66,6.77,2.3,409300,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1556,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-07-08",285.16,297.62,283.029999,294.89001,3.15,545100,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-07",290.39001,294.23999,283.23999,285.89001,-8.9,-3.02,736000,{"date":2931,"open":2932,"high":2933,"low":2843,"close":2934,"change":2935,"percent_change":308,"volume":2936,"transactions":9,"vwap":2934},"2025-07-03",294.14999,298.049988,294.79001,0.99,309100,{"date":2938,"open":2939,"high":2940,"low":2238,"close":2908,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2908},"2025-07-02",287.040009,296.26001,7.83,2.74,594900,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-07-01",273.98999,294.17999,271.26001,285.97,11.98,4.37,578800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2946,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2946},"2025-06-30",277.94,279,273.019989,-3.27,-1.18,482200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-27",271.69,277.54001,270.75,277.26001,6.52,2.41,1143600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":1161,"volume":2977,"transactions":9,"vwap":2975},"2025-06-26",272.79999,275.78,269.17999,270.73999,0.65,307500,{"date":2979,"open":2980,"high":2981,"low":2131,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-25",275.17999,276.39999,270.089996,-5.09,-1.85,681700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2980,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2980},"2025-06-24",271.95999,276.19,269.87,5.18,1.92,513400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2177,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2177},"2025-06-23",254.75999,270.98999,253.83,13.6,5.3,708300,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-20",262.66,263.98001,256.20001,256.39999,-4.08,-1.57,771000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1932,"percent_change":743,"volume":3017,"transactions":9,"vwap":3016},"2025-06-18",262.37,265.56,256.079987,260.48001,1207500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1359,"volume":3025,"transactions":9,"vwap":3023},"2025-06-17",263.39999,268.54001,261.14001,262.23001,-3.38,491600,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":258,"volume":3033,"transactions":9,"vwap":3031},"2025-06-16",263.20999,267.26999,260.70001,265.60999,4.8,879600,{"date":3035,"open":3036,"high":3037,"low":3036,"close":3038,"change":3039,"percent_change":1946,"volume":3040,"transactions":9,"vwap":3038},"2025-06-13",256.13,265.14001,260.81,0.83,685600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3044,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3044},"2025-06-12",252.77,259.98001,249,4.82,1.89,547700,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":405,"percent_change":2157,"volume":3055,"transactions":9,"vwap":3054},"2025-06-11",265.39999,267.70001,252.33,255.16,725900,{"date":3057,"open":3058,"high":3051,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-10",260.51001,257.62,263.45001,6.95,2.71,944800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-09",255.39,259.76999,250.7,256.5,5.07,2.02,942000,{"date":3074,"open":3075,"high":2146,"low":3076,"close":3077,"change":785,"percent_change":1196,"volume":3078,"transactions":9,"vwap":3077},"2025-06-06",257.5,251.31,251.42999,826700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-06-05",252,259.12,248.37,253.45,-11.63,-4.39,1174900,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":2148,"volume":3095,"transactions":9,"vwap":3093},"2025-06-04",267.47,269,260.37,265.079987,-2.91,678400,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":89,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-06-03",264.34,273.10999,260.70999,267.98999,1.42,714100,{"date":3105,"open":3091,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-06-02",269.41,257.029999,264.23001,-0.18,-0.07,647900,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":510,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-05-30",270.029999,273.57001,261.70001,264.41,-2.08,532600,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3114,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3114},"2025-05-29",271.5,277.70999,266.92001,1.93,0.72,481600,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":1763,"percent_change":1188,"volume":3134,"transactions":9,"vwap":3133},"2025-05-28",275.62,277.019989,267.64999,268.10001,411900,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-27",269.26001,277.89001,266.14001,275.01001,10.69,4.04,904900,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":46,"volume":3151,"transactions":9,"vwap":3149},"2025-05-23",261.23999,265.19,260.29001,264.32001,-3.72,427900,{"date":3153,"open":3154,"high":2974,"low":3155,"close":3156,"change":892,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-22",268.94,262.63,268.040009,-0.26,434300,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":784,"percent_change":917,"volume":3165,"transactions":9,"vwap":3164},"2025-05-21",274.5,275.95999,268.38,268.75,408600,{"date":3167,"open":2724,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":46,"volume":3172,"transactions":9,"vwap":3170},"2025-05-20",283.79999,276.67999,277.57999,-3.91,314000,{"date":3174,"open":3175,"high":3176,"low":2269,"close":2724,"change":3177,"percent_change":1359,"volume":3178,"transactions":9,"vwap":2724},"2025-05-19",279.34,285.29001,-3.61,598700,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3125,"volume":3186,"transactions":9,"vwap":3184},"2025-05-16",282,286.81,278.82999,285.10001,5.4,412900,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":1566,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3192},"2025-05-15",283.89001,288.01001,276.95999,279.70001,-3.21,658300,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-14",283.42999,291.81,278.26001,288.98999,3.94,1.38,634500,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":1837,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3209},"2025-05-13",293.10001,294.82999,284.88,285.049988,-2.68,623400,{"date":3213,"open":3214,"high":2402,"low":2198,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-12",286.70999,292.91,32.29,12.39,1673000,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-09",263.70999,268.13,260.34,260.62,-5.17,-1.95,479300,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":318,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3233},"2025-05-08",260.53,271.16,259.60001,265.79001,2.24,545700,{"date":3237,"open":3066,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3240},"2025-05-07",260.98999,255,259.97,5.44,2.14,741300,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3249},"2025-05-06",256.25,261.70999,251.67,254.53,-4.62,-1.78,479500,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":917,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3258},"2025-05-05",260.98001,266,258.94,259.14999,-1.21,596600,{"date":3262,"open":3263,"high":2162,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-02",246,244.94,262.32999,22.17,9.23,1588000,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":3009,"volume":3276,"transactions":9,"vwap":3274},"2025-05-01",238.53,242.75999,231.69,240.16,-3.84,1466800,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-30",234.98,244.87,229.17,244,7.35,3.11,1877900,{"date":3287,"open":3288,"high":3289,"low":180,"close":3290,"change":1212,"percent_change":147,"volume":3291,"transactions":9,"vwap":3290},"2025-04-29",233.38,239.45,236.64999,2004000,{"date":184,"open":3293,"high":3294,"low":3295,"close":3296,"change":1125,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3296},245.33,249.44,236.35001,237.11,-3.35,1852900]