[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSD":3,"homepage-market-summary":30,"stock-historical-XSD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Semiconductor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1395,0.736708,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},528.18,540.17,541.89,520.69,548.38,-20.2,-3.68,236573.71103,658.14001,280.82999,81847.46189630279,65.6,5200,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":39,"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":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},185.42999,73090,26677786.935972,171.42,"2025-04-28",[185,188,198,209,220,231,242,253,264,275,286,296,307,318,329,340,351,361,372,383,394,405,414,425,436,446,457,468,479,488,498,509,519,529,539,549,559,570,580,590,601,612,623,633,644,655,666,677,688,698,709,720,731,741,752,763,773,784,795,805,816,826,837,848,857,866,874,883,892,901,910,919,928,937,946,954,963,972,981,988,997,1006,1015,1024,1032,1040,1049,1058,1066,1074,1082,1091,1100,1109,1118,1127,1134,1141,1150,1159,1168,1177,1185,1194,1203,1210,1218,1227,1236,1245,1254,1263,1272,1281,1290,1299,1308,1317,1325,1334,1342,1351,1359,1368,1377,1385,1392,1398,1407,1415,1424,1432,1440,1449,1458,1467,1475,1484,1491,1500,1509,1518,1526,1534,1543,1552,1561,1569,1577,1586,1595,1603,1611,1620,1628,1637,1646,1654,1662,1670,1678,1685,1694,1701,1710,1719,1727,1734,1740,1749,1758,1766,1775,1783,1791,1800,1807,1814,1823,1831,1840,1849,1855,1864,1872,1879,1887,1896,1903,1912,1919,1927,1935,1943,1950,1958,1967,1975,1984,1991,1999,2006,2015,2023,2031,2040,2048,2056,2063,2070,2077,2082,2089,2097,2106,2114,2122,2129,2137,2145,2152,2161,2167,2176,2185,2192,2201,2210,2218,2226,2234,2243,2249,2257,2266,2275,2283,2289,2296,2305,2312,2319,2328,2336,2342,2351,2358,2366,2373,2381,2390,2397,2404,2413,2421,2430,2437,2444,2452,2459,2466,2474,2480,2489,2496,2503,2512,2520,2527,2535,2543,2552,2558,2565,2574,2582,2591,2599,2607,2615,2623,2630,2638,2646,2655,2662,2671,2678,2686,2693,2701,2710,2717,2726,2732,2739,2747,2755,2763,2771,2779,2787,2795,2801,2809,2817,2825,2832,2839,2846,2855,2863,2870,2878,2887,2892,2901,2909,2917,2925,2931,2939,2946,2953,2961,2966,2974,2982,2987,2996,3003,3010,3019,3026,3033,3038,3046,3054,3062,3068,3076,3084,3092,3099,3107,3116,3123,3129,3138,3145,3153,3160,3166,3173,3182,3191,3199,3208,3216,3223,3231,3239,3247,3254,3263],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},6920,530.3108,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",547.4,552.4269,544.8663,-10.04,-1.8,97231.260088,4168,547.3049,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",559.47,562.19,556.54,558.42,6,1.09,54933.388501,3064,559.1983,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",554.55,555.185,545.71,552.42,-2.79,-0.5,97550.413092,3684,551.2945,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",550.55,560.71,550,555.21,19.22,3.59,130832.468041,5003,556.2497,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",531.12,539.71,525.76,535.99,6.37,1.2,110236.221733,4495,533.9465,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",531.65,534.51,525.735,529.62,-0.38,-0.07,62639.237141,3084,529.4782,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",536.39,537.55,528.65,530,2.33,0.44,121753.600585,3154,532.8692,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",536.98,538.38,520.6101,527.67,-13.07,-2.42,166440.027295,4398,528.6123,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",531.85,545.15,530.95,540.74,14.04,2.67,110404.398008,4444,540.7685,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":96,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",518.68,527.19,515.99,526.7,-0.14,116848.049188,3890,521.0922,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",535.24,535.85,521.05,527.44,-7.01,-1.31,158062.489556,3297,526.5092,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",521.34,535.06,520.945,534.45,9.89,1.89,143378.451566,4662,530.762,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",517.16,527.06,513.315,524.56,17.9,3.53,85095.271751,3502,522.6668,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",503.78,506.96,498.7,506.66,7.39,1.48,71377.228759,3242,501.4558,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",493.97,501.76,492.17,499.27,19.47,4.06,91622.044475,2988,498.173,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":292,"volume":358,"transactions":359,"vwap":360},"2026-09-16",487.26,489.15,474,479.8,-0.69,109121.335272,4143,483.8273,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",478.93,485,475.895,480.49,5.87,1.24,500924.838079,3660,480.4001,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-14",482.03,486.13,473.82,474.62,-30.95,-6.12,144754.413187,4717,480.2751,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-11",498.01,509.92,496.925,505.57,15.1,3.08,74944.330003,3187,506.2924,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-10",483.83,494.98,480.7573,490.47,-5.18,-1.05,91399.782919,2987,490.8605,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":249,"volume":411,"transactions":412,"vwap":413},"2026-09-09",492.41,503.8,495.65,-0.33,45216.513666,2911,497.0895,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",499.8,503.69,494.56,495.98,4.53,0.92,149734.051461,2822,499.5563,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",482.18,491.625,481.7413,491.45,12.93,2.7,48042.89003,2861,489.2161,{"date":437,"open":355,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",479.29,466.34,478.52,1.42,0.3,79823.067724,2616,476.3024,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-02",470.97,477.54,466.8314,477.1,4.17,0.88,90376.025123,3203,475.0672,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",473.94,475.38,467.05,472.93,-12.21,-2.52,158556.26843,4380,471.8621,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-31",483.02,486.11,480.36,485.14,3.3,0.68,98717.803018,3107,482.6787,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-28",496.98,479.57,481.84,-18.42,96796.965401,3632,483.9913,{"date":489,"open":490,"high":408,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-27",503.11,494.035,500.26,9.55,1.95,77586.286629,3010,498.6715,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-26",489.54,496.4,486.65,490.71,-0.22,-0.04,57463.329154,3113,491.082,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",493,484.935,490.93,9.33,1.94,67528.670256,2990,488.734,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-24",489.77,476.56,481.6,-16.63,-3.34,134242.852049,3652,482.3569,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":442,"volume":536,"transactions":537,"vwap":538},"2026-08-21",502.14,504.3,492.185,498.23,1.49,39121.898219,2305,497.1728,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":66,"volume":546,"transactions":547,"vwap":548},"2026-08-20",500.41,505.5,493.6775,496.74,-6.56,86812.764813,3134,499.032,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":215,"volume":556,"transactions":557,"vwap":558},"2026-08-19",522.07,523.86,497.7,503.3,-14.44,55101.763093,3226,506.3921,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-18",529.95,531.525,512.365,517.74,-31.6,-5.75,63867.311696,3126,518.1035,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-17",550.4,558.64,549.34,5.05,0.93,76836.128464,3249,553.4428,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-14",536,544.29,533.37,9.21,1.72,75685.745382,2535,539.4637,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-13",533.98,545.89,533.69,535.08,-5.11,-0.95,35850.835356,2346,540.5746,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-12",549.21,550.252,539.185,540.19,10.08,1.9,43717.876153,2511,543.7438,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",533.38,537.34,527.21,530.11,4.71,0.9,43323.439636,2171,530.6961,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":207,"vwap":632},"2026-08-10",545.85,546.02,524.59,525.4,-19.27,-3.54,61444.749321,531.8984,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-07",535.17,545.785,530.255,544.67,24.25,4.66,108550.782272,4333,540.6791,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-06",506.04,532,502.9,520.42,11.29,2.22,95158.610095,3324,523.3577,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-05",519.69,525.74,507.9224,509.13,-16.42,-3.12,111576.120245,4727,513.9681,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-04",513.53,529.56,512.2,525.55,30.39,6.14,192180.951482,6527,521.0301,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-08-03",478.15,499.56,473.4,495.16,7.69,1.58,193464.960931,6614,492.7578,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":421,"volume":695,"transactions":696,"vwap":697},"2026-07-31",500.73,505.95,480.03,487.47,4.43,52014.851994,2461,490.1307,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-30",467.02,483.64,464.96,483.04,33.63,7.48,72129.596249,3272,479.0949,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-29",467.61,471.78,448.4,449.41,-22.08,-4.68,83106.972746,3970,459.4778,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-28",474.14,476.88,459,471.49,-21.36,-4.33,72083.7326,3974,468.8327,{"date":732,"open":690,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-27",505.008,474.57,492.85,-1.46,-0.3,74210.054514,3045,487.097,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-24",517.3,518.91,490.79,494.31,-29.02,-5.55,162804.885283,4516,497.6655,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-23",518.82,531.95,515.92,523.33,-6.42,-1.21,59117.329112,2854,521.5619,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":205,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-22",517.2,538.1701,515.04,529.75,0.21,57325.698565,2580,532.0631,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-21",521.39,529.57,515.8721,528.66,27.29,5.44,35147.078868,2183,525.1561,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-20",508.33,511.34,500.59,501.37,1.18,0.24,62158.871699,2906,504.5867,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":66,"volume":802,"transactions":803,"vwap":804},"2026-07-17",486.91,511.17,478.17,500.19,-6.61,120025.835213,4232,494.5594,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-16",521.85,521.925,501.28,506.8,-30.24,-5.63,120372.158047,4920,508.826,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-15",555.12,520.07,537.04,-10.09,-1.84,127985.581674,4546,534.345,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":835,"vwap":836},"2026-07-14",559.75,560.715,540,547.13,9.75,1.81,99344.758379,2951,547.8687,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":846,"vwap":847},"2026-07-13",548.94,549.99,533.95,537.38,-26.05,-4.62,69483.910661,3298,539.8962,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-10",562.21002,567.030029,555,563.42999,-6.06,-1.06,63000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-09",570.01001,581.82001,565,569.48999,20.84,3.8,162800,{"date":867,"open":868,"high":869,"low":258,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-08",530.5,550.01001,548.65002,13.58,2.54,139500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-07",548.27002,549,525,535.070007,-36.2,-6.34,92100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-06",568.53003,591.62,566.70001,571.27002,15.4,2.77,168800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-07-02",597.78998,603.92999,545,555.87,-40.17,-6.74,157100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-07-01",605.60999,615.42999,594.81,596.039978,-27.66,-4.43,178400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-30",592.90002,626,590.15002,623.70001,31.06,5.24,104400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-29",575.45001,592.78998,553.14001,592.64001,20.73,3.62,89300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-26",577.059998,582.40002,569.20001,571.90997,-25.67,-4.3,107800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-25",615.56,617.98999,576.90002,597.58002,7.6,1.29,160700,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-24",605.20001,575.5,589.97998,-13.67,-2.26,246100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-23",608.030029,625.080017,598.92999,603.65002,-44.5699,-6.88,264000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-22",649,653.20001,641.66998,648.21997,11.92,1.87,115500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-18",618.39001,637.95001,614.98999,636.29999,43.05,7.26,129300,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":882,"transactions":9,"vwap":985},"2026-06-17",611,618.52002,593.25,-2.64,-0.44,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-16",627.26001,636.40997,595.60999,595.89001,-36.23,-5.73,85300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-15",633.51001,635,624,632.12,26.37,4.35,96200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-12",598.63,613.21997,592.5,605.75,8.18,1.37,105100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-11",568.65997,597.78003,565.84998,597.57001,40.66,7.3,106600,{"date":1025,"open":1026,"high":1027,"low":852,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-10",566.77002,587.57001,556.90997,-20.49,-3.55,84800,{"date":1033,"open":1034,"high":983,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-09",607.52002,536.88,577.40002,-19.03,-3.19,245900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-08",600.52002,607.71002,588.02002,596.42999,24.75,4.33,178700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-05",622.070007,622.78998,569.14001,571.67999,-72.64,-11.27,303600,{"date":1059,"open":1001,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-06-04",654.98999,616.33002,644.32001,-5.41,-0.83,161800,{"date":1067,"open":1068,"high":25,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-03",651.29999,632.28998,649.72998,9.69,1.51,161000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-06-02",617.21997,640.039978,615.44,38.88,6.47,201900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-06-01",603.40997,609.75,589.90997,601.15997,-11.89,-1.94,212700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-29",636.25,636.27002,605.54999,613.049988,-17.53,-2.78,154300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-28",623.75,635.44,610,630.58002,9.16,1.47,90800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-27",641.84003,642.81,607.96002,621.41998,-10.81,-1.71,219600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-26",625.090027,635.13,618.54999,632.22998,28.3,4.69,137800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":895,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":895},"2026-05-22",582.40997,605.37,27.38,4.75,160600,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":431,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-21",560.40997,579.32001,576.54999,2.29,101100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-20",546.53003,563.81,544.83002,563.62,27.53,5.14,141400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-19",519.78998,544.81,511.23001,536.090027,2.9901,0.56,193900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-18",558.31,560.21997,521.81,533.099976,-16.47,-3,220200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-15",543.76001,559.23999,538.20001,549.57001,-15.62,-2.76,132400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":576,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-14",562.25,567.53998,555.58002,565.19,0.16,88500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-13",570.65997,573.27002,557.14001,564.26001,13.26,2.41,124200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-12",564.63,566.19,527.90002,551,-24.49,-4.26,287900,{"date":1204,"open":1205,"high":1206,"low":1189,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-11",557.98999,575.48999,21.32,3.85,193400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-05-08",536.38,554.16998,535.65997,30.3899,5.8,124600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-07",534.88,535.27002,517.82001,523.78003,-8.15,-1.53,132300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-06",524.57001,532.099976,511.54999,531.92999,13.51,2.61,159300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-05",503.92001,520.5,500.95999,518.41998,22.11,4.45,103400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-05-04",501.01001,503.16,492.079987,496.31,-2.13,-0.43,176200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-05-01",484.79999,499.54001,481.75,498.44,10.35,2.12,152700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-30",474.89999,488.32001,467.41,488.089996,22.89,4.92,169600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-29",454.14999,465.73999,453.89001,465.20001,21.17,4.77,110400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-28",447.76001,455.60001,436.73001,444.029999,-20.55,-4.42,148900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-27",478.87,480.28,459.47,464.57999,-14.41,-3.01,187800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-24",473.45001,480.87,466.84,478.98999,28,6.21,93600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-23",443.69,455.57001,442.01001,450.98999,10.16,2.3,163700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":607,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-22",439.54001,442.12,435.73999,440.82999,2.34,67700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-21",429.32999,435.89999,428.019989,430.75,7.1,1.68,58800,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-20",413.98001,424.29001,423.64999,8.98,2.17,40500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-17",410.67001,416,407.41,414.67001,10.63,2.63,36900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1354},"2026-04-16",394.39001,404.040009,392.64001,10.76,2.74,47200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-15",389.39001,393.53,386.66,393.28,4.22,1.08,30700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-14",387.029999,389.35999,383.20999,389.059998,8.21,2.16,63600,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-13",370.17001,381.17001,380.85001,9.98,2.69,53800,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":833,"volume":1391,"transactions":9,"vwap":1389},"2026-04-10",367.95001,374.049988,370.87,6.58,51600,{"date":1393,"open":1394,"high":175,"low":1394,"close":1395,"change":1396,"percent_change":1013,"volume":1397,"transactions":9,"vwap":1395},"2026-04-09",359.39001,364.29001,4.94,18500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-08",359.41,361.73999,352.60001,359.35001,18.48,5.42,45300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":791,"volume":1414,"transactions":9,"vwap":1412},"2026-04-07",338.97,341.079987,333.67001,340.87,0.8,16700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-04-06",337.63,341.79001,336.98001,340.070007,3.46,1.03,24100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":694,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-04-02",322.12,336.89001,319.47,336.60999,1.33,20100,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-04-01",330.47,336.95999,332.17999,6.06,1.86,21100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-31",312.59,326.72,312.20999,326.12,20.07,6.56,53000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-30",323.01001,323.079987,303.44,306.049988,-13.1,-4.1,88800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-27",325.45001,326.84,318.049988,319.14999,-9.18,-2.8,36800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1088,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-26",334.59,337.26999,327.89999,328.32999,-3.49,49200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-25",340.5,343.88,338.14999,340.22,5.35,1.6,35800,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1332,"volume":1490,"transactions":9,"vwap":1488},"2026-03-24",326,337.39001,334.87,5.53,43700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-23",330.31,335,327.19,329.34,6.73,2.09,24500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-20",330.17001,331.85999,319.70999,322.60999,-8.73,-2.63,22800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-19",321.54999,334.26999,319.94,331.34,2.57,0.78,23800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-18",332.16,333.95001,328.76999,-3.66,-1.1,19800,{"date":1527,"open":1528,"high":1529,"low":1514,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-17",336.32001,337.38,332.42999,-1.22,-0.37,46800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-16",334.42999,338.92999,333.040009,333.64999,6.25,1.91,63100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-13",329.70999,333.25,325.01001,327.39999,1.79,0.55,16900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-12",331.76999,332.47,324.51999,325.60999,-11.38,-3.38,45200,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-11",332.51001,339.17999,336.98999,5.27,1.59,26100,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-10",330.76001,337.89001,331.72,0.6,0.18,39100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-09",316.48001,331.56,312,331.12,9.26,2.88,61000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-06",327.019989,330.91,320.25,321.85999,-11.76,-3.52,27500,{"date":1596,"open":1427,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-03-05",341.47,329.5,333.62,-5.34,-1.58,23200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1183,"volume":1610,"transactions":9,"vwap":1608},"2026-03-04",342.51001,343.97,338.079987,338.95999,0.53,37400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-03-03",342.12,343.29001,334.54001,338.42999,-17.54,-4.93,63200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1623},"2026-03-02",342.20001,355.97,341.23001,4.93,1.4,63300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-27",349.44,351.29999,345.97,351.040009,-5.95,-1.67,40900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-26",363.32999,363.35999,352.16,356.98999,-6.4,-1.76,28600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1132,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-25",361.51001,364.66,360.98999,363.39001,1.32,17100,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-24",356.049988,363.31,358.64001,5.4,1.53,24700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":401,"volume":1669,"transactions":9,"vwap":1667},"2026-02-23",354.97,356.48999,350,353.23999,-3.74,23700,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-20",352.01001,360.089996,356.98001,2.2,0.62,13100,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1618,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-02-19",357.070007,351,354.78,-1.37,56200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-18",361.73001,364.32001,357.01001,359.70999,-0.36,-0.1,18400,{"date":1695,"open":1696,"high":1697,"low":1402,"close":1698,"change":1699,"percent_change":1700,"volume":1568,"transactions":9,"vwap":1698},"2026-02-17",358.35001,363.16,360.070007,-2.47,-0.68,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-13",358.51001,365.070007,353.040009,362.54001,3.14,0.87,70300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-12",371.51999,373.89001,356.97,359.39999,-9.4,-2.55,106700,{"date":1720,"open":1721,"high":1722,"low":1687,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-11",367.63,371.98999,368.79999,8.31,2.31,25500,{"date":1728,"open":1706,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":410,"volume":1733,"transactions":9,"vwap":1731},"2026-02-10",365.87,360,360.48999,-1.19,18000,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1584,"percent_change":1413,"volume":1739,"transactions":9,"vwap":1738},"2026-02-09",356.34,363.56,361.67999,25400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-06",349.01001,359.95001,348.26999,358.79999,12.85,3.71,45500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-05",340.42999,349.31,338,345.95001,-0.51,-0.15,32900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":504,"volume":1765,"transactions":9,"vwap":1763},"2026-02-04",350.45999,359,339,346.45999,-0.76,58500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-02-03",355.12,355.72,338.38,347.22,-6.72,-1.9,39700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1498,"volume":1782,"transactions":9,"vwap":1780},"2026-02-02",342.70001,358.17999,341.72,353.94,7.24,44500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1559,"volume":1790,"transactions":9,"vwap":1788},"2026-01-30",354.35999,356.60999,344.16,346.70001,-12.14,21300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-29",361.42999,362.37,346.37,358.84,-3.04,-0.84,40200,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1315,"volume":1806,"transactions":9,"vwap":1804},"2026-01-28",358.47,364.75,361.88,8.15,37900,{"date":1808,"open":1809,"high":1810,"low":1681,"close":1811,"change":1243,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-27",353.26999,356.19,353.73001,1.27,34700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-26",352.63,353.72,348.89001,349.28,-4.06,-1.15,41300,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-23",361.57999,350.32001,353.34,-10,-2.75,33000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-22",368.5,368.57999,362.64999,363.34,1.65,0.46,22900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-21",356.12,364.12,353.70001,361.69,10.84,3.09,41700,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":844,"percent_change":66,"volume":1854,"transactions":9,"vwap":1853},"2026-01-20",347.29001,357.12,350.85001,29400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-16",356.85001,360.69,355.20999,355.47,3.43,0.97,23400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":89,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2026-01-15",357,358.85999,351.67001,352.040009,0.32,97100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":117,"volume":1878,"transactions":9,"vwap":1875},"2026-01-14",347.48999,350.92001,344.82001,1.07,24600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1609,"volume":1886,"transactions":9,"vwap":1884},"2026-01-13",350.88,352.92999,348.81,349.85001,1.84,25900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-12",344.60999,348.48999,343,348.01001,0.11,0.03,46100,{"date":1897,"open":1898,"high":1899,"low":1891,"close":1900,"change":1901,"percent_change":1902,"volume":1594,"transactions":9,"vwap":1900},"2026-01-09",345.91,350.13,347.89999,4.49,1.31,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-08",342.57999,344.54999,338.48001,343.41,-1.43,-0.41,21200,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":302,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2026-01-07",348.95001,341.60999,344.84,-1.99,28800,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-06",341.79999,353.049988,351.85001,13.57,4.01,73000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1708,"volume":1934,"transactions":9,"vwap":1932},"2026-01-05",341.63,343.39001,335.85001,338.28,2.92,37500,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2026-01-02",328.38,336.59,335.35999,13.76,4.28,33700,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1524,"volume":1949,"transactions":9,"vwap":1947},"2025-12-31",325.70001,321.42999,321.60001,-3.58,17200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-30",326.23001,328.32001,325.17999,-0.54,-0.17,25300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-29",324.76001,328.070007,323.45001,325.72,-2.39,-0.73,40400,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-26",331.5,327.20999,328.10999,-2.12,-0.64,14600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-24",330,330.81,329.029999,330.23001,0.06,0.02,9300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1502,"change":1989,"percent_change":1990,"volume":1414,"transactions":9,"vwap":1502},"2025-12-23",329.72,332.25,327.73001,-2.34,-0.7,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1563,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1563},"2025-12-22",332.29999,334.67001,331.049988,5.34,1.63,31600,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":872,"volume":2005,"transactions":9,"vwap":2003},"2025-12-19",321.32001,328.23001,327.17001,8.1,35200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-18",323.91,326.13,318.79001,319.070007,5.3,1.69,14800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":95,"volume":2022,"transactions":9,"vwap":2020},"2025-12-17",324.45001,326.75,313.35001,313.76999,-9.08,44300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1594,"transactions":9,"vwap":2028},"2025-12-16",323.73999,326.35999,320,322.85001,-1.69,-0.52,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-15",331.70999,332,324,324.54001,-3.59,-1.09,32100,{"date":2041,"open":1929,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-12",341.84,326.69,328.13,-16.61,-4.82,30900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1499,"transactions":9,"vwap":2053},"2025-12-11",342.39001,345,336.41,344.73999,-0.61,-0.18,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1323,"percent_change":475,"volume":2062,"transactions":9,"vwap":2061},"2025-12-10",342.5,347.5,340.84,345.35001,34400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":855,"percent_change":2069,"volume":1423,"transactions":9,"vwap":2068},"2025-12-09",341.91,344.26999,341,343.01001,-0.31,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":122,"percent_change":1676,"volume":2076,"transactions":9,"vwap":2075},"2025-12-08",344.13,346.47,341.85001,344.070007,19500,{"date":2078,"open":2079,"high":2051,"low":2079,"close":2080,"change":2081,"percent_change":576,"volume":1918,"transactions":9,"vwap":2080},"2025-12-05",340.57001,341.95999,3.15,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":336,"percent_change":260,"volume":2088,"transactions":9,"vwap":2087},"2025-12-04",336.31,340.79001,334.059998,338.81,57300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2092},"2025-12-03",327.040009,337.32999,326.049988,12.01,3.69,47700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-12-02",321.76001,327.23999,320.92999,325.32001,7.88,2.48,61300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":759,"volume":2113,"transactions":9,"vwap":2111},"2025-12-01",316.070007,321.51001,315.35999,317.44,-3.9,54900,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-28",317.51999,321.47,321.34,5.49,1.74,17800,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2012,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-26",312.070007,318.98001,315.85001,1.71,28500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1315,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-25",304.32001,311.13,297.63,310.54999,0.75,35500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1004,"volume":2144,"transactions":9,"vwap":2142},"2025-11-24",298.85999,309.10001,298.13,308.25,12.84,37000,{"date":2146,"open":2147,"high":2148,"low":26,"close":2149,"change":2150,"percent_change":1349,"volume":2151,"transactions":9,"vwap":2149},"2025-11-21",289.17999,298.5,295.41,7.56,74600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-20",308.67001,309.98999,286.85999,287.85001,-11.72,-3.91,91100,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":1707,"percent_change":2166,"volume":1483,"transactions":9,"vwap":2165},"2025-11-19",296.82001,305.13,299.57001,1.06,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-18",296.31,300.45001,292.70001,296.42999,-4.97,-1.65,69800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-17",306.57999,311.60001,298.070007,301.39999,-8.59,-2.77,134700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2155,"change":2190,"percent_change":1252,"volume":2191,"transactions":9,"vwap":2155},"2025-11-14",302.89999,314.98999,301.019989,-1.33,80100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-13",321.69,322.31,309.25,311.32001,-14.89,-4.56,71600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-12",330.16,331.76001,324.64001,326.20999,0.5,0.15,142000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-11",331.059998,325.45999,325.70999,-8.48,-2.54,90100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1139,"volume":2225,"transactions":9,"vwap":2223},"2025-11-10",335.73001,337.42999,330.73001,334.19,7.47,49300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1443,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1443},"2025-11-07",324.029999,326.79001,311.76001,-5.66,-1.7,78500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-06",340.38,342.70999,331.45001,332.38,-6.62,-1.95,37700,{"date":2244,"open":2245,"high":2246,"low":2245,"close":1762,"change":2247,"percent_change":2248,"volume":1391,"transactions":9,"vwap":1762},"2025-11-05",331.22,343.26001,10.1,3.07,{"date":2250,"open":2251,"high":2067,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-11-04",335.67001,328.56,328.89999,-18.87,-5.43,70400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-11-03",355.089996,355.98999,346.45001,347.76999,-4.5,-1.28,58400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-31",352.64001,355.63,348.78,352.26999,3.99,1.15,34200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1726,"transactions":9,"vwap":2280},"2025-10-30",349.47,353,347.31,348.28,-5.28,-1.49,{"date":2284,"open":2285,"high":1867,"low":2286,"close":2287,"change":1707,"percent_change":619,"volume":2288,"transactions":9,"vwap":2287},"2025-10-29",354.98001,350.48999,353.56,48400,{"date":2290,"open":2291,"high":1866,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-28",352.98999,350.42001,-3.23,-0.91,32800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-27",352.26001,355.88,351.10001,353.64999,8.37,2.42,60400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":441,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-24",352.34,352.51999,345.28,0.41,93000,{"date":2313,"open":2314,"high":2051,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-23",333.60001,343.85999,12.19,3.68,50600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-22",339.54001,340.56,325,331.67001,-12.97,-3.76,53400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2174,"volume":2335,"transactions":9,"vwap":2333},"2025-10-21",348.72,348.73999,343.48999,344.64001,-5.77,44800,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":1781,"percent_change":122,"volume":2341,"transactions":9,"vwap":2340},"2025-10-20",346.23001,354.51999,350.41,58300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-17",342.049988,346.38,338.63,343.17001,-4.6,-1.32,35600,{"date":2352,"open":2353,"high":1667,"low":2354,"close":2262,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2262},"2025-10-16",352.13,343.63,-1.97,-0.56,77300,{"date":2359,"open":2360,"high":1666,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-15",347.57999,340,349.73999,10.3,3.03,68000,{"date":2367,"open":2368,"high":2369,"low":2203,"close":2370,"change":2371,"percent_change":2208,"volume":2372,"transactions":9,"vwap":2370},"2025-10-14",334.019989,346.5,339.44,0.52,84700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":335,"volume":2380,"transactions":9,"vwap":2378},"2025-10-13",327.69,339.60999,326.48001,338.92001,23.31,122000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-10",339.63,341.45001,315.44,315.60999,-23.45,-6.92,100600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":173,"volume":2396,"transactions":9,"vwap":2393},"2025-10-09",338.89001,339.059998,334.049988,-0.09,29300,{"date":2398,"open":1434,"high":2399,"low":1434,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-08",339.37,339.14999,8.97,2.72,49600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-07",340.42001,341.97,328.84,330.17999,-6.6,-1.96,130600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1498,"volume":2420,"transactions":9,"vwap":2418},"2025-10-06",338.26001,339.98999,335.51999,336.78,6.91,91200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-03",332.14999,334.45999,327.45999,329.87,0.83,0.25,55300,{"date":2431,"open":1460,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":856,"transactions":9,"vwap":2434},"2025-10-02",329.88,324.85999,329.040009,9.1,2.84,{"date":2438,"open":2439,"high":2440,"low":2439,"close":1513,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1513},"2025-10-01",315.97,320.48001,0.82,0.26,122700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1862,"volume":2451,"transactions":9,"vwap":2449},"2025-09-30",316.059998,319.48999,314.23001,319.12,3.06,71300,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2446,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2446},"2025-09-29",322.059998,315.48999,-2.1,-0.66,35000,{"date":2460,"open":2461,"high":1428,"low":2462,"close":2463,"change":791,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-26",318.37,314.97,318.16,0.08,84200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1813,"transactions":9,"vwap":2471},"2025-09-25",313.67999,318.69,308.87,317.92001,-2.02,-0.63,{"date":2475,"open":2476,"high":2476,"low":2477,"close":1513,"change":2478,"percent_change":1764,"volume":2479,"transactions":9,"vwap":1513},"2025-09-24",323,317.79999,-2.46,55700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-23",324.97,325.39001,319.67999,322.39999,-1.14,-0.35,118200,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":1072,"volume":2495,"transactions":9,"vwap":2493},"2025-09-22",318.17001,324.60999,323.54001,4.82,94500,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2457,"volume":2502,"transactions":9,"vwap":2500},"2025-09-19",320.94,314.70999,318.72,-2.11,42900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-18",316.51999,322.82999,315.94,320.82999,12.42,4.03,128500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2502,"transactions":9,"vwap":2517},"2025-09-17",306.070007,311.16,303.76001,308.41,2.36,0.77,{"date":2521,"open":2522,"high":2523,"low":2524,"close":1454,"change":1584,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1454},"2025-09-16",303.89999,306.73999,302.57999,0.95,97200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":336,"volume":2534,"transactions":9,"vwap":2532},"2025-09-15",299.17999,304.19,299,303.17001,4.42,30800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":737,"volume":2542,"transactions":9,"vwap":2540},"2025-09-12",300.59,300.79001,298.38,298.75,-0.9,69200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-11",299.73999,301.10001,298.60001,299.64999,2.78,0.94,69500,{"date":2553,"open":2554,"high":2531,"low":2555,"close":2556,"change":2402,"percent_change":421,"volume":2557,"transactions":9,"vwap":2556},"2025-09-10",298.56,295.029999,296.87,68100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":453,"percent_change":442,"volume":2564,"transactions":9,"vwap":2563},"2025-09-09",293.79001,294.51001,291.91,294.14999,68300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-09-08",291.87,293.98001,290.88,293.26999,3.65,1.26,108000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1933,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-09-05",291.040009,292.19,286.20001,289.62,1.02,65500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-04",282.37,286.84,280.20999,286.70001,4.68,1.66,88700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":96,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-09-03",283.42999,283.67001,278.78,282.019989,-0.26,57100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2602,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2602},"2025-09-02",278.73001,282.76001,276,-3.42,-1.2,47000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":271,"volume":2614,"transactions":9,"vwap":2612},"2025-08-29",292.32999,292.87,285.10001,286.17999,-7.11,38000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":684,"volume":2622,"transactions":9,"vwap":2620},"2025-08-28",292,294.92999,290.53,293.29001,4.55,31900,{"date":2624,"open":2625,"high":2626,"low":2612,"close":2627,"change":2427,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-27",287.070007,289.88,288.73999,0.29,47500,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-26",284.76999,289.41,287.91,4.6,1.62,29774,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":597,"volume":2645,"transactions":9,"vwap":2643},"2025-08-25",285.32001,285.41,283.19,283.31,-2.72,38400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-22",275.23001,288.45001,274.51001,286.029999,11.55,4.21,60800,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":136,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-21",272.040009,275.019989,274.48001,0.22,27800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-20",274.01001,274.35999,267,273.89001,-1.72,-0.62,44600,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2396,"transactions":9,"vwap":2675},"2025-08-19",283.5,275.029999,275.60999,-8.04,-2.83,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2580,"volume":2685,"transactions":9,"vwap":2683},"2025-08-18",280.81,283.81,280,283.64999,2.86,85400,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2690,"change":1456,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-15",284.82999,278.97,280.79001,-1.44,78200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":66,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-08-14",281.070007,285.81,279.29001,284.89001,-0.45,54300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-13",283.95999,286.60001,281.82999,286.19,4.4,1.56,65800,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":2588,"volume":2716,"transactions":9,"vwap":2714},"2025-08-12",271.57999,281.84,281.79001,12.6,57700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-11",270.98999,273.040009,268.5,269.19,-0.92,-0.34,84100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":872,"percent_change":2525,"volume":1341,"transactions":9,"vwap":2731},"2025-08-08",268.73999,270.38,267.31,270.10999,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-08-07",270.54001,264.76999,267.57001,0,75000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2736,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2736},"2025-08-06",266.85999,267.59,264.26999,1.44,0.54,13700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1909,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-08-05",269.62,271.29001,263.48001,266.13,-0.53,23500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":367,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-08-04",263.95999,267.82001,263.13,267.56,2.24,43400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1523,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-08-01",259.69,264.54999,254.82001,261.69,-1.38,105200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":822,"volume":2778,"transactions":9,"vwap":2776},"2025-07-31",270.81,272.92001,263.28,265.35001,-4.98,105600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2207,"volume":2786,"transactions":9,"vwap":2784},"2025-07-30",272.63,272.76999,267.88,270.32999,1.34,28900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":38,"volume":2794,"transactions":9,"vwap":2792},"2025-07-29",272.60001,274.64001,267.95999,268.98999,-1.27,21000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2798,"change":2800,"percent_change":833,"volume":2047,"transactions":9,"vwap":2798},"2025-07-28",268.23001,270.26001,268.059998,4.8,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1756,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-25",264.60999,265.73001,263.39999,265.45999,-0.06,34800,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-24",267.92001,263.98001,265.60999,-1.51,-0.57,16200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":504,"volume":2824,"transactions":9,"vwap":2822},"2025-07-23",266.75,267.17999,264.44,267.12,-0.58,27200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2159,"percent_change":2691,"volume":2831,"transactions":9,"vwap":2830},"2025-07-22",270.20999,271.29999,263,267.70001,84900,{"date":2833,"open":2774,"high":2834,"low":2835,"close":2836,"change":205,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-21",276.56,271.59,271.60999,0.4,31200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":684,"percent_change":136,"volume":2845,"transactions":9,"vwap":2844},"2025-07-18",270.60001,271.32999,268.23999,270.51999,42300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-17",265.17999,269.89001,264.51999,268.94,3.87,1.46,28400,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":576,"volume":2862,"transactions":9,"vwap":2860},"2025-07-16",263.040009,265.20001,257.94,265.070007,2.45,44700,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2867,"change":2868,"percent_change":1870,"volume":2869,"transactions":9,"vwap":2867},"2025-07-15",266.91,267.48999,262.62,0.84,39900,{"date":2871,"open":2759,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-14",263.17999,258.57999,261.78,-2.86,-1.08,40700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-11",265.25,265.82999,263.92001,264.64001,-2.85,-1.07,25000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2866,"change":2166,"percent_change":2837,"volume":2062,"transactions":9,"vwap":2866},"2025-07-10",268.57001,269.01001,265.44,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-07-09",264.72,267.23001,261.76001,266.42999,2.9,1.1,56900,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-07-08",260.20999,265.88,263.53,5.55,2.15,69600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2613,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-07-07",262.53,262.56,257.17999,257.98001,-2.68,56700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":1350,"transactions":9,"vwap":2922},"2025-07-03",264.17001,266.14999,263.5,265.089996,3.28,1.25,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":74,"volume":2614,"transactions":9,"vwap":2929},"2025-07-02",256.20001,262.14999,261.81,5.6,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":737,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-07-01",254.38,259.25,251.32001,256.20999,-0.12,67500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":1183,"volume":1341,"transactions":9,"vwap":2944},"2025-06-30",258.47,258.48999,255.75999,256.51001,0.42,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2029,"percent_change":2457,"volume":2952,"transactions":9,"vwap":2951},"2025-06-27",258.75,259.089996,253.39999,256.089996,53700,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2785,"volume":2960,"transactions":9,"vwap":2958},"2025-06-26",256.76999,258.29001,255.050003,257.78,3.42,30100,{"date":2962,"open":2963,"high":2963,"low":2964,"close":2965,"change":1550,"percent_change":2660,"volume":1895,"transactions":9,"vwap":2965},"2025-06-25",255.78999,251.67,254.36,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-24",248.36,254.089996,253.81,9.56,3.91,109000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1982,"volume":2981,"transactions":9,"vwap":2979},"2025-06-23",242.77,245.080002,238.63,244.25,0.04,26700,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2986,"change":2793,"percent_change":2030,"volume":2670,"transactions":9,"vwap":2986},"2025-06-20",248.27,241.039993,244.21001,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-18",243.56,248.35001,242.87,245.48,3.47,1.43,154900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":1225,"volume":1619,"transactions":9,"vwap":3001},"2025-06-17",242.25,245.64,241.78,242.0099945,-3.75,{"date":3004,"open":3005,"high":3006,"low":3005,"close":3007,"change":3008,"percent_change":227,"volume":3009,"transactions":9,"vwap":3007},"2025-06-16",241.50999,247.14999,245.75999,8.51,36700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-13",239.48,242.039993,237.16,237.25,-7.87,-3.21,119200,{"date":3020,"open":3021,"high":3022,"low":3021,"close":3023,"change":216,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-06-12",243.69,246.78999,245.12,-0.2,48100,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":1956,"percent_change":249,"volume":3032,"transactions":9,"vwap":3031},"2025-06-11",248.28999,250.34,244.19,245.62,22600,{"date":3034,"open":3035,"high":3036,"low":2989,"close":3037,"change":2635,"percent_change":1541,"volume":2845,"transactions":9,"vwap":3037},"2025-06-10",243.58,247,245.78999,{"date":3039,"open":3040,"high":3041,"low":3040,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-09",237.85001,243.64999,241.19,5.89,2.5,66200,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":2402,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-06-06",236.63,237.55,234.92,235.3,1.17,34600,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":2174,"volume":3061,"transactions":9,"vwap":3059},"2025-06-05",237.59,238.3,231.28999,232.58,-3.89,131100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2272,"percent_change":586,"volume":2808,"transactions":9,"vwap":3067},"2025-06-04",234.45,237.67999,233.21001,236.47,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2004,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-06-03",226.39,233.020004,225.67999,232.48,3.61,36400,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":1107,"volume":3083,"transactions":9,"vwap":3081},"2025-06-02",220.81,224.86,220.73,224.38,3.25,22500,{"date":3085,"open":3086,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-30",224.77,217.55,221.13,-5.91,-2.6,86700,{"date":3093,"open":3094,"high":3094,"low":3095,"close":3096,"change":38,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-05-29",232.81,226.42,227.039993,-0.21,20000,{"date":3100,"open":3101,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-28",230.81,227.37,227.50999,-2.7,-1.17,15100,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-27",228.92999,231.75999,226.17,230.21001,7.06,3.16,22700,{"date":3117,"open":3118,"high":3119,"low":3118,"close":3120,"change":3121,"percent_change":2691,"volume":3122,"transactions":9,"vwap":3120},"2025-05-23",219.57001,224.33,223.14999,-3.26,39000,{"date":3124,"open":3125,"high":3126,"low":3079,"close":3127,"change":441,"percent_change":3128,"volume":2786,"transactions":9,"vwap":3127},"2025-05-22",226.45,228.84,226.41,0.63,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-21",229.62,232.57001,223.46001,224.99001,-7.63,-3.28,41200,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":1183,"percent_change":3144,"volume":1854,"transactions":9,"vwap":3143},"2025-05-20",231.33,232.98,230,232.62,0.07,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":2190,"volume":3152,"transactions":9,"vwap":3150},"2025-05-19",229.020004,232.73,228.25999,232.46001,-3.13,34900,{"date":3154,"open":3155,"high":3155,"low":3156,"close":3157,"change":453,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-16",236.24001,233.94,235.59,0.37,29900,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":2349,"percent_change":2356,"volume":1782,"transactions":9,"vwap":3165},"2025-05-15",233.52,235.020004,231.16,234.71001,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":2013,"percent_change":3172,"volume":1341,"transactions":9,"vwap":3171},"2025-05-14",236.21001,237.92,233.41,236.029999,0.72,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-13",229.050003,235.059998,228.75999,234.34,6.68,2.93,39800,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-12",225.58,229.53,224.82001,227.66,16.96,8.05,78600,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":2013,"volume":3198,"transactions":9,"vwap":3196},"2025-05-09",209.62,212.56,208.38,210.7,3.5,32300,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-08",206.14,209.96001,204.080002,207.2,5.46,2.71,36500,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":2550,"volume":3215,"transactions":9,"vwap":3213},"2025-05-07",199.48,201.97,196.82001,201.74001,1.88,29000,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":1972,"percent_change":401,"volume":3222,"transactions":9,"vwap":3221},"2025-05-06",198.58,200.92999,196.85001,199.86,28200,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":1972,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3228},"2025-05-05",201.87,203.89,201.10001,201.98,-1.04,26200,{"date":3232,"open":3233,"high":3234,"low":3233,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-05-02",200.16,206.16,204.10001,8.75,4.48,60900,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":368,"volume":3246,"transactions":9,"vwap":3244},"2025-05-01",196.60001,198.86,194.69,195.35001,2.39,35100,{"date":3248,"open":3249,"high":3250,"low":179,"close":3251,"change":3252,"percent_change":3253,"volume":1839,"transactions":9,"vwap":3251},"2025-04-30",185.95,193.070007,192.96001,1.41,0.74,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-04-29",192.49001,194.10001,191.48,191.55,-3.05,-1.57,99700,{"date":183,"open":3264,"high":3265,"low":3266,"close":3267,"change":73,"percent_change":3268,"volume":3083,"transactions":9,"vwap":3267},194.27,196.99001,190.96001,194.60001,0.17]