[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AYI":3,"homepage-market-summary":35,"stock-historical-AYI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"AYI","2026-10-02",{"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},"Acuity Inc.","NYSE",null,"ELECTRIC LIGHTING & WIRING EQUIPMENT","Acuity is a leading industrial technology company that offers lighting, lighting controls, and intelligent building solutions. It designs, manufactures, and brings to market products and services relating to these and other offerings. Acuity has two reportable segments: Acuity Brands Lighting and Acuity Intelligent Spaces. ABL sells commercial, architectural, and specialty lighting, including components and control systems. AIS offers building management and audio\u002Fvisual solutions to help make buildings intelligent.","13,800","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.2591,0.8,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":22,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},308.76,303.9,312.055,299.28,9.48,3.17,682936.396695,24858,309.2585,380.17001,257.040009,360972.5107175976,42,6247,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},229.75999,341981,124823100.190117,33.08,"2025-04-22",[187,188,198,208,219,230,241,251,262,273,284,295,306,317,328,339,350,360,371,382,393,404,415,426,437,448,459,469,479,490,501,512,522,533,544,555,566,577,587,597,607,618,628,639,650,661,671,682,693,703,713,724,735,746,756,765,773,782,791,800,809,818,826,834,842,850,859,868,876,882,891,900,908,917,925,934,943,952,961,969,978,987,994,1003,1011,1020,1029,1037,1045,1054,1063,1072,1081,1089,1098,1106,1113,1122,1131,1140,1149,1158,1166,1175,1184,1193,1202,1211,1220,1226,1233,1240,1249,1258,1267,1275,1284,1291,1300,1309,1316,1325,1334,1343,1352,1359,1368,1377,1386,1395,1403,1412,1421,1430,1438,1447,1456,1464,1473,1480,1487,1496,1504,1513,1522,1530,1539,1547,1556,1564,1573,1581,1589,1596,1604,1611,1619,1627,1635,1644,1653,1662,1671,1680,1688,1697,1706,1714,1722,1730,1739,1747,1754,1762,1770,1777,1785,1791,1800,1808,1816,1824,1833,1841,1849,1858,1866,1875,1881,1890,1898,1907,1915,1924,1932,1941,1948,1956,1965,1974,1983,1992,2000,2008,2015,2022,2029,2036,2044,2053,2061,2068,2076,2081,2089,2097,2104,2112,2120,2129,2137,2146,2154,2161,2170,2178,2186,2193,2200,2209,2218,2225,2233,2240,2249,2258,2265,2273,2281,2288,2297,2306,2314,2321,2330,2339,2348,2356,2365,2373,2381,2389,2398,2405,2414,2423,2431,2438,2446,2455,2460,2469,2477,2484,2491,2497,2506,2515,2521,2529,2537,2545,2552,2561,2570,2578,2585,2592,2599,2607,2613,2620,2629,2637,2645,2654,2663,2672,2679,2688,2696,2705,2712,2720,2729,2736,2744,2752,2760,2769,2775,2784,2792,2799,2807,2814,2823,2831,2838,2847,2853,2862,2869,2876,2882,2890,2898,2906,2915,2922,2931,2938,2945,2952,2960,2969,2975,2983,2991,2999,3006,3014,3021,3030,3038,3045,3053,3060,3068,3074,3082,3091,3098,3105,3114,3122,3129,3135,3141,3148,3155,3164,3171,3179,3187,3195,3202,3211,3219,3227,3235,3242,3249,3256,3262],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",306.44,312.89,293.18,-10.53,-3.4,821058.689914,29068,299.3527,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":94,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",309.97,314.43,306.76,309.81,0.33,631379.90094,22408,310.652,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",304.75,309.305,302.965,308.79,2.88,0.94,420238.163498,14463,307.0771,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",300.08,314.2,299.49,305.91,-13.51,-4.23,638968.012945,20297,306.2152,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",312.71,319.64,309.91,319.42,9.97,3.22,477970.460807,17180,317.2046,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",303.18,314.63,309.45,3.39,1.11,368267.361272,14432,310.4684,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",309.6,314.82,305.25,306.06,-4.71,-1.52,332490.265044,14601,308.6219,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",310.09,313.51,307.7,310.77,4.31,1.41,255001.642466,12745,310.8367,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",306.88,308.6479,300.03,306.46,3.5,1.16,264635.800635,12585,306.187,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",299.38,303.42,296.18,302.96,3.42,1.14,547515.908452,10743,301.8536,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",304.24,305.45,295.76,299.54,2.58,0.87,422896.224998,15499,299.6651,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",302.43,305.4,296.54,296.96,-2.88,-0.96,398159.844994,14785,299.974,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",311.08,312.91,297.595,299.84,-9.2,-2.98,467561.234533,19002,300.6671,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",308.48,313.57,307.2,309.04,-9.92,-3.11,225021.699317,12282,309.4398,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",320.35,320.77,316.0101,318.96,2.71,0.86,185573.363959,9231,318.8259,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",318.49,313.6925,316.25,-4.55,-1.42,166001.43339,9497,316.512,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",322.52,326.1097,320.66,320.8,-4.66,-1.43,159137.932464,9099,321.9296,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",336.2,337.98,324.92,325.46,-8.59,-2.57,167181.057274,10218,327.3586,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",327.54,334.71,327.05,334.05,5.58,1.7,165512.287561,10072,332.5959,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",331.56,334.31,324.62,328.47,-2.12,-0.64,255183.12475,10795,328.8735,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",327.23,332.94,325.589,330.59,4.51,1.38,157244.767606,9867,330.1703,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",329.62,332.56,324.87,326.08,-5.71,-1.72,163647.547674,8265,326.4723,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",333.84,334.63,329.81,331.79,-3.37,-1.01,291115.518304,9681,331.6826,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",342.8,345.28,331.57,335.16,-6.6,-1.93,132357.321102,6712,335.5328,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",341.38,343.18,336.66,341.76,0.41,0.12,133864.488529,7872,341.623,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":454,"volume":466,"transactions":467,"vwap":468},"2026-08-26",340.11,345.05,337.31,341.35,1.4,209366.848588,10154,340.8749,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":51,"volume":476,"transactions":477,"vwap":478},"2026-08-25",340.5,344.205,336.02,339.95,3.36,183962.060112,9195,339.5321,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",341.26,343.5,336.28,336.59,-6.51,-1.9,154715.560487,8652,337.7202,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",345.2,346.845,339.9901,343.1,1.45,0.42,124020.182646,7146,342.718,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",344.54,346.6599,341.48,341.65,-7.18,-2.06,153684.103369,8375,342.7738,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":215,"volume":519,"transactions":520,"vwap":521},"2026-08-19",348.74,351.36,343.878,348.83,3.24,210306.823429,10623,349.063,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",354.89,356.3,345.48,345.59,-14.81,-4.11,337281.319791,13302,349.5834,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",359.06,361.17,354.3901,360.4,1.97,0.55,196479.249809,9679,359.4725,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",359.12,361.84,353.6711,358.43,-1.34,-0.37,224677.530641,10835,357.6986,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",363.3,363.94,356.13,359.77,-0.56,-0.16,159593.197084,8280,359.5193,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",361.81,367.3,353.55,360.33,3.25,0.91,267208.755918,12350,359.4697,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",354.82,363.2099,357.08,3.68,1.04,199080.704952,9969,357.8351,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":422,"volume":594,"transactions":595,"vwap":596},"2026-08-10",359.96,361.89,351.365,353.4,-6.18,241245.498148,10937,354.2036,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":301,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",359.4,362.8816,357.13,359.58,0.72,207762.733943,9655,360.3855,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",357.41,363.065,354.99,357,-2.08,-0.58,350651.004639,14701,357.491,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",349.37,360.47,359.08,10.5,3.01,324024.75834,13938,358.4524,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",338.66,349.55,334.48,348.58,14.09,4.21,263040.707607,12481,346.804,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",329.55,337.51,327.85,334.49,6.1,1.86,341915.483122,12747,333.7599,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",338.44,346.11,326.81,328.39,-9.46,-2.8,569042.134828,19123,331.3203,{"date":662,"open":652,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",341.545,327.16,337.85,4.1,1.23,228426.192617,11096,337.6529,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",340.29,341.21,329.31,333.75,-10.43,-3.03,312266.908607,13847,334.4854,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",333.41,345.415,332.61,344.18,8.21,2.44,363371.399066,15753,343.0431,{"date":694,"open":695,"high":696,"low":430,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",333.53,336.81,335.97,5.83,1.77,288166.336717,12590,333.8489,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":26,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",327.41,331.03,325.01,330.14,0.97,184724.744523,8548,328.6022,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",328.07,334.12,325.29,326.97,-4.58,-1.38,175089.614413,8751,327.1105,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",323.81,332.11,323.56,331.55,5.48,1.68,257195.090649,10927,329.5867,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",329.75,332.305,323.51,326.07,-0.76,-0.23,294920.890424,10496,325.882,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":508,"volume":753,"transactions":754,"vwap":755},"2026-07-20",335.21,337.67,325.77,326.83,-6.89,256659.906525,11143,329.3802,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",332.070007,340.12,328.67999,333.72,-6.53,-1.92,218100,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",329.54999,340.39001,340.25,5.73,1.71,274200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",330.29999,338.32001,328.64999,334.51999,7.04,2.15,317700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",328.029999,334.98001,325.14001,327.48001,2.12,0.65,284800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",331.57999,336.42999,324,325.35999,-7.75,-2.33,350400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",336.98999,340.94,332.019989,333.10999,-1.53,-0.46,366700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",335.57001,339.070007,330.25,334.64001,4.88,1.48,407900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":657,"volume":825,"transactions":9,"vwap":823},"2026-07-08",334.29001,338.72,327.38,329.76001,-9.49,407300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":226,"volume":833,"transactions":9,"vwap":831},"2026-07-07",349.35999,355,337.20999,339.25,-14.98,455600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":550,"volume":841,"transactions":9,"vwap":839},"2026-07-06",360.82999,364.059998,351.70001,354.23001,-4.81,332800,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",365.64999,354.29999,359.040009,-8.49,-2.31,395200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",371.78,375.28,357.39999,367.53,-9.13,-2.42,543800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",369.64999,378.64999,364.84,376.66,9.04,2.46,456500,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-29",359.17999,367.62,355.72,5.14,1.42,501400,{"date":877,"open":829,"high":878,"low":879,"close":880,"change":86,"percent_change":346,"volume":881,"transactions":9,"vwap":880},"2026-06-26",365.19,343.69,362.48001,900200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",349.89001,375,335.76001,359.39001,53.88,17.64,1701700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",300.95999,311.79999,298.76001,305.51001,6.82,2.28,615200,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",313.60999,298.59,298.69,-22.98,-7.14,750200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",317.62,323.059998,315.12,321.67001,4.05,1.28,399800,{"date":918,"open":919,"high":920,"low":921,"close":910,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":910},"2026-06-18",311.51001,317.97,307.64001,11.96,3.91,672900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",307.39999,317.45001,304.10999,305.66,-0.68,-0.22,382000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",305,313.10999,297.10999,306.34,3.81,1.26,196700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",303.57999,307,300.82999,302.53,5.29,1.78,264600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",292.040009,297.32999,284.39999,297.23999,8.64,2.99,174500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":688,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-11",283.53,289.32001,279.91,288.60001,2.93,276000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",296.01001,296.089996,279.73001,280.39001,-19.49,-6.5,456900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",299.12,303.5,291.85001,299.88,3.66,1.24,390200,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":444,"volume":993,"transactions":9,"vwap":991},"2026-06-08",304.79999,295.98001,296.22,-5.82,618700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",305.73999,308.19,299.73999,302.040009,-5.97,-1.94,267200,{"date":1004,"open":1005,"high":1006,"low":921,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",310.94,312.25,308.01001,-4.83,-1.54,359400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",310.97,313.76999,305.69,312.84,1.44,0.46,383800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",308.22,314.25,305.81,311.39999,4.4,1.43,351000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":946,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":946},"2026-06-01",302.01001,310.17999,300,1.89,0.62,405400,{"date":1038,"open":893,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",308.42001,299.70001,305.10999,4.8,1.6,706700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",295.01001,301.53,292.19,300.31,3.57,1.2,307800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",299.64999,301.51001,292.69,296.73999,-0.84,-0.28,277300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",290.17999,297.81,288.64999,297.57999,9.99,3.47,336800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",283.19,288.37,278.81,287.59,6.46,2.3,160500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":603,"volume":1088,"transactions":9,"vwap":1086},"2026-05-21",277.059998,282.34,273.64001,281.13,2.02,241800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",273.79999,280.029999,270.62,279.10999,7.07,2.6,297700,{"date":1099,"open":1100,"high":1084,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",279.079987,271.25,272.040009,-10.52,-3.72,305400,{"date":1107,"open":1108,"high":1109,"low":1100,"close":1110,"change":1111,"percent_change":204,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",281.34,285.66,282.56,0.93,312400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",284.70999,288.87,278.59,281.63,-7.71,-2.66,270400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",285.51001,289.81,282.98001,289.34,5.49,1.93,287300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",289.87,290.29999,281.62,283.85001,-4.29,-1.49,411500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",288.98999,290.79001,279.70999,288.14001,-1.48,-0.51,336100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",293.35001,295.44,289.56,289.62,-3.71,-1.26,254600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",297.28,291.17001,293.32999,-2.09,-0.71,328300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",296.70999,298.28,293.040009,295.42001,-0.33,-0.11,261200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",295.82001,299.95001,292.89001,295.75,4.72,1.62,412400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",288.91,293.53,285.92999,291.029999,5.42,1.9,239000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",289.26001,291.67999,284.48999,285.60999,-3.68,-1.27,261300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",291.10999,293.26999,287.67001,289.29001,-0.48,-0.17,250000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",287.16,291.82999,284.85999,289.76999,3.76,1.31,279600,{"date":1221,"open":1222,"high":1196,"low":1223,"close":1224,"change":72,"percent_change":147,"volume":1225,"transactions":9,"vwap":1224},"2026-04-29",285.29001,283.32999,286.01001,317300,{"date":1227,"open":1133,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":848,"volume":1232,"transactions":9,"vwap":1230},"2026-04-28",290.20001,282.92999,285.10999,-6.74,258500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":982,"change":898,"percent_change":1238,"volume":1239,"transactions":9,"vwap":982},"2026-04-27",290.19,293.81,286.76001,0.79,370100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",290.01001,291.69,286.69,289.57001,0.15,0.05,234400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",291.37,294.91,285,289.42001,-2.59,-0.89,325400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",298.63,300.39999,291.84,292.01001,-4.31,-1.45,387900,{"date":1268,"open":1269,"high":1057,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",297.029999,295.19,296.32001,-0.19,-0.06,330000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-20",291.51999,297.12,290.48001,296.51001,3.88,1.33,519900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":518,"volume":1290,"transactions":9,"vwap":1288},"2026-04-17",287.44,295.42999,292.63,9.17,544800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",278.56,283.89001,275.69,283.45999,4.98,1.79,675100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",283.040009,283.76999,276.91,278.48001,-6.38,-2.24,495000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1215,"change":1314,"percent_change":1111,"volume":1315,"transactions":9,"vwap":1215},"2026-04-14",284.01001,286.53,280.35999,2.63,366300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",281.67999,283.60999,277.45001,282.23001,3.78,1.36,397600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",277.049988,279.84,272,278.45001,1.66,0.6,354800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",280.64001,284.089996,275.029999,276.79001,-5.52,-1.96,535500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",284.23001,285.89999,279.39999,282.31,12.34,4.57,519100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":699,"percent_change":142,"volume":1358,"transactions":9,"vwap":1357},"2026-04-07",266.47,271.01001,265.51999,269.97,371900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",261.41,268.5,259.5,268.20001,2.81,1.06,790000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-02",285.049988,286,264.78,265.39001,-21.59,-7.52,906100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",283.56,290.35001,283.14001,286.98001,6.76,2.41,605000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",275.10999,283.17001,272.78,280.22,7.8,2.86,517700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":107,"volume":1402,"transactions":9,"vwap":1400},"2026-03-30",274.48001,274.70001,266.45001,272.42001,2.73,516400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-27",270.10999,272.35999,264.64001,269.69,-0.65,-0.24,275800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-26",281.85999,281.95001,270,270.34,-14.51,-5.09,641500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-25",283.42001,286.42999,281.19,284.85001,1.99,0.7,390700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-24",275.81,286.029999,282.85999,3.63,1.3,423900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-23",276.45999,281.48999,272.14999,279.23001,11.36,4.24,689000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-20",266.049988,269.54001,264.45999,267.87,0.07,0.03,617100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":689,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-19",262.079987,269.84,261.10001,267.79999,0.92,322100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",266.98999,270.56,264.48999,265.35999,-2.54,-0.95,396800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":246,"percent_change":915,"volume":1479,"transactions":9,"vwap":1478},"2026-03-17",266.82999,270.48001,261.26001,267.89999,256400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":582,"percent_change":269,"volume":1486,"transactions":9,"vwap":1485},"2026-03-16",263.57999,268.67999,261.16,264.51001,338500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",259.69,263.48001,259.10001,260.82999,3.04,1.18,368900,{"date":1497,"open":1498,"high":1499,"low":31,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",262.16,264.91,257.79001,-8.09,-3.04,665100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",272.97,275.38,265.31,265.88,-6.99,-2.56,527200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",276.040009,280.56,272.39001,272.87,-1.61,-0.59,379200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1397,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1397},"2026-03-09",270.16,275.01001,267.82001,-0.94,-0.34,578400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",274.17001,276.39001,269.85999,275.42001,-6.22,-2.21,367100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":771,"volume":1546,"transactions":9,"vwap":1544},"2026-03-05",274.17999,281.79999,273.26999,281.64001,4.74,574000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-04",285.26001,286.91,276.20001,276.89999,-4.14,-1.47,943600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-03",288.78,272.26999,281.040009,-14.6,-4.94,726400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-02",297,299.23001,292.25,295.64001,-5.95,-1.97,602100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":444,"volume":1580,"transactions":9,"vwap":1578},"2026-02-27",303.01001,303.62,295.95999,301.59,-5.94,580100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":147,"volume":1588,"transactions":9,"vwap":1586},"2026-02-26",308.51001,309.85999,303.19,307.53,0.99,434100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":237,"percent_change":1366,"volume":1595,"transactions":9,"vwap":1594},"2026-02-25",305.64001,308.81,297.48001,306.54001,201800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":709,"volume":1603,"transactions":9,"vwap":1601},"2026-02-24",300.97,310.57001,298.89001,303.32001,2.91,441700,{"date":1605,"open":1606,"high":1606,"low":971,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-23",309.82999,300.41,-10.39,-3.34,237600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1200,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-20",311.64999,317.70999,308.38,310.79999,-0.41,447200,{"date":1620,"open":1621,"high":1622,"low":1584,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-19",311.37,314.95999,312.070007,-1.32,-0.42,242800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":603,"volume":1634,"transactions":9,"vwap":1632},"2026-02-18",309.39999,316.26999,306.92999,313.39001,2.23,552500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",303.64999,314.41,301.73001,311.16,5.66,1.85,624500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-13",312.60999,314.98999,305.31,305.5,-7.74,-2.47,377900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-12",324.32001,329.34,310.73001,313.23999,-8.79,-2.73,573300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-11",335.34,341.51001,320,322.029999,-9.47,-2.86,430600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-10",331.97,332.73999,328.62,331.5,0.71,0.21,417300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":43,"volume":1687,"transactions":9,"vwap":1685},"2026-02-09",326.66,334.87,326,330.79001,2.4,296400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-06",320.47,330.76001,319.040009,328.39001,12.43,3.93,409600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-05",314.67001,318.78,312.26001,315.95999,-2.76,-0.87,335700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":475,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-02-04",316.73001,320.35001,314.23999,318.72,1.07,343800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1156,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-02-03",318.79999,320.70001,309.98999,315.35999,-0.4,275900,{"date":1723,"open":1724,"high":928,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-02",310.20999,309.57999,316.62,7.38,2.39,311100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-30",310.95999,316,306.92001,309.23999,-4.28,-1.37,416000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1323,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-29",313.35001,315,306.57001,313.51999,0.44,321900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":400,"percent_change":1753,"volume":1486,"transactions":9,"vwap":1752},"2026-01-28",309.10001,313.040009,308.44,312.16,-0.2,{"date":1755,"open":1756,"high":1638,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-27",312.63,308.60999,312.79999,1.15,0.37,249400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1613,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1613},"2026-01-26",313.53,315.28,310.62,-3.6,-1.14,213800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":582,"percent_change":1494,"volume":1776,"transactions":9,"vwap":1775},"2026-01-23",314.12,318.29999,311.89001,315.25,412700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":562,"volume":1784,"transactions":9,"vwap":1782},"2026-01-22",315.75,317.5,310.51001,311.57001,-0.5,355700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1623,"change":1686,"percent_change":137,"volume":1790,"transactions":9,"vwap":1623},"2026-01-21",311.39001,315.54999,307.42001,472800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",316.20999,322.17001,309.39001,309.67001,-10.76,-3.36,340500,{"date":1801,"open":1794,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-16",324.040009,317.98999,320.42999,-0.39,-0.12,417600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1182,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-15",322.51001,326.44,317.54999,320.82001,0.51,486300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":762,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2026-01-14",325.79999,329.69,317.049988,319.20001,-2,476100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-13",318.53,326.54999,315.070007,325.73001,9.73,3.08,1016500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1733,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1733},"2026-01-12",322.45001,323.88,315.20999,-9.55,-2.93,728100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":94,"volume":1848,"transactions":9,"vwap":1846},"2026-01-09",318,326.67999,312.35999,325.54999,3.29,998800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-08",341.85999,346.5,312.12,322.26001,-47.53,-12.85,1294400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1146,"volume":1865,"transactions":9,"vwap":1863},"2026-01-07",377.57999,379,366.82999,369.79001,-5.57,446400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-06",375.48999,377.45001,364.47,375.35999,-1.33,-0.35,359700,{"date":1876,"open":1877,"high":30,"low":1878,"close":1879,"change":475,"percent_change":72,"volume":1880,"transactions":9,"vwap":1879},"2026-01-05",374.66,373.040009,376.69,392100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-02",363.29001,373.34,360.29999,373.32999,13.29,3.69,329100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":550,"volume":1897,"transactions":9,"vwap":1895},"2025-12-31",366.35001,369.5,359.26001,360.040009,-4.88,238100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-30",368.20001,371.13,362.079987,364.92001,-4.16,-1.13,121800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1768,"volume":1914,"transactions":9,"vwap":1912},"2025-12-29",372.39999,373.69,367.14999,369.079987,-4.24,164300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-26",371.67001,374.049988,369.22,373.32001,0.98,0.26,167400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":51,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-24",371.81,374.26999,367.13,372.34,0.27,162000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-23",367.85001,372.44,364.64001,371.34,3.49,0.95,232800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1934,"change":1946,"percent_change":411,"volume":1947,"transactions":9,"vwap":1934},"2025-12-22",367.059998,370.60001,359.72,5.01,199100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":624,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-19",360.87,365.48999,359.070007,362.84,0.84,929500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-18",354.79001,361.12,350.38,359.82999,9.32,2.66,313800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-17",356.57001,360.70001,348.94,350.51001,-6.83,-1.91,338400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-16",360.76001,362.01001,354.019989,357.34,-3.73,-1.03,304600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-15",367.01001,368.10999,357.45999,361.070007,-3.61,-0.99,283100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1120,"volume":1999,"transactions":9,"vwap":1997},"2025-12-12",374.67999,375.25,361.5,364.67999,-9.96,357100,{"date":2001,"open":2002,"high":864,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-11",370,369.54001,374.64001,2.26,0.61,259700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":411,"percent_change":1760,"volume":2014,"transactions":9,"vwap":2013},"2025-12-10",371.45999,377.14999,368.97,372.38,253700,{"date":2016,"open":1863,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1528,"volume":2021,"transactions":9,"vwap":2019},"2025-12-09",374.29999,368.60001,371,-1.25,144700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1922,"percent_change":1453,"volume":2028,"transactions":9,"vwap":2027},"2025-12-08",372.089996,376.89999,367.76999,372.25,132400,{"date":2030,"open":885,"high":2031,"low":2032,"close":2033,"change":1660,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-12-05",378.70999,370.73999,371.98999,-0.73,233000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":269,"volume":2043,"transactions":9,"vwap":2041},"2025-12-04",366.89999,379.17001,366.029999,374.72,5.21,183300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-03",363.54999,375.89001,361.23001,369.51001,5.76,1.58,307600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1332,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-12-02",363.89999,367.32999,358.47,363.75,0.17,269000,{"date":2062,"open":2063,"high":1863,"low":2064,"close":2065,"change":2066,"percent_change":1256,"volume":2067,"transactions":9,"vwap":2065},"2025-12-01",363.040009,356.67001,363.14999,-3.27,257900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":455,"volume":2075,"transactions":9,"vwap":2073},"2025-11-28",367.88,368.94,365.019989,366.42001,0.45,64500,{"date":2077,"open":2078,"high":2002,"low":1953,"close":2079,"change":1427,"percent_change":540,"volume":2080,"transactions":9,"vwap":2079},"2025-11-26",363.67001,365.97,149400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1982,"transactions":9,"vwap":2086},"2025-11-25",356.32001,364.94,353.079987,363.98001,8.76,2.47,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":731,"volume":2096,"transactions":9,"vwap":2094},"2025-11-24",350.01001,361.70001,349.73999,355.22,5.86,422600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":828,"change":2102,"percent_change":2005,"volume":2103,"transactions":9,"vwap":828},"2025-11-21",341.23999,354.67001,339.84,7.71,289100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1571,"volume":2111,"transactions":9,"vwap":2109},"2025-11-20",356.28,359.81,339.23999,341.64999,-6.87,280300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1939,"volume":2119,"transactions":9,"vwap":2117},"2025-11-19",346.97,353.23999,344.89999,348.51999,3.28,216300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-18",339.67999,351.42999,335.5,345.23999,2.65,0.77,244500,{"date":2130,"open":2131,"high":2132,"low":471,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-17",352.37,357.22,342.59,-7.88,-2.25,290300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-14",347.82001,355.34,341.54001,350.47,-2.99,-0.85,193400,{"date":2147,"open":1945,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-13",361.66,350.73999,353.45999,-7.95,-2.2,155700,{"date":2155,"open":2156,"high":2157,"low":846,"close":2158,"change":2159,"percent_change":142,"volume":2160,"transactions":9,"vwap":2158},"2025-11-12",361.88,365.59,361.41,2.38,132500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-11",363.48999,365.75,357.97,359.029999,-4.19,-1.15,157500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1401,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-11-10",364.19,366.079987,358.41,363.22,0.76,204800,{"date":2179,"open":2180,"high":1968,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-07",354.78,350.5,360.48999,2.29,0.64,190200,{"date":2187,"open":2188,"high":2189,"low":612,"close":2190,"change":2191,"percent_change":1554,"volume":2192,"transactions":9,"vwap":2190},"2025-11-06",364.73999,367.57999,358.20001,-5.36,180400,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":789,"volume":2199,"transactions":9,"vwap":2197},"2025-11-05",361.17999,367.81,363.56,2.34,142300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-04",360.089996,363.29999,357.35001,361.22,-4.4,-1.2,207600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-03",365.89001,369.26001,362.67001,365.62,0.57,0.16,175700,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":1027,"volume":2224,"transactions":9,"vwap":2222},"2025-10-31",361.75,366.78,365.049988,5.16,183200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1519,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-30",359.54999,369.97,359.5,359.89001,-0.45,144500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1996,"change":2238,"percent_change":1617,"volume":2239,"transactions":9,"vwap":1996},"2025-10-29",363.85999,368.51001,359.60999,-1.5,257100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-28",367.42001,370.92999,362.17999,363,-7.46,-2.01,306700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-27",373.16,373.89001,364.28,370.45999,2.19,0.59,204900,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":561,"volume":2264,"transactions":9,"vwap":2262},"2025-10-24",373.41,365.89999,368.26999,-2.07,184200,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-23",358.32999,371.89001,370.34,13.04,3.65,221300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1163,"volume":2280,"transactions":9,"vwap":2278},"2025-10-22",365.54999,365.94,353.57001,357.29999,-7.63,230400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2215,"percent_change":2216,"volume":2287,"transactions":9,"vwap":2286},"2025-10-21",362.98999,368.70999,360.39999,364.92999,217400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-20",362.35001,365.28,354.39999,364.35999,7.76,2.18,196500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-17",359.57001,362.98001,355.78,356.60001,-4.44,-1.23,231900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":550,"volume":2313,"transactions":9,"vwap":2311},"2025-10-16",367.73001,369.57999,358.75,361.040009,-4.91,164900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":93,"percent_change":1111,"volume":2320,"transactions":9,"vwap":2319},"2025-10-15",366.48999,372.64001,360.049988,365.95001,239700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-14",354.97,366.57001,351.92999,362.57999,2.95,0.82,251400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-13",351.41,361.42001,348.23001,359.63,11.85,3.41,260300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-10",361.54999,364.70999,347.01001,347.78,-12.88,-3.57,474100,{"date":2349,"open":2350,"high":2351,"low":846,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-09",362.42001,365.22,360.66,0.01,0,302100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-08",347.64999,362.019989,345.32001,360.64999,13.79,3.98,390500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2020,"volume":2372,"transactions":9,"vwap":2370},"2025-10-07",351.35999,356.38,344.029999,346.85999,-4.38,276600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1208,"volume":2380,"transactions":9,"vwap":2378},"2025-10-06",355.17001,355.66,349.88,351.23999,-1.71,301500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2338,"transactions":9,"vwap":2386},"2025-10-03",358.82001,360.95001,352.54999,352.95001,-3.19,-0.9,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-02",365.29999,369.48001,354.64999,356.14001,-6.86,-1.89,520000,{"date":2399,"open":2164,"high":2400,"low":2401,"close":2245,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2245},"2025-10-01",375.67001,352.29999,18.61,5.4,947400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-30",338.94,347.32001,338.79001,344.39001,5.28,1.56,730500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-29",341.31,343.17999,332.14999,339.10999,0.47,0.14,373300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2239,"transactions":9,"vwap":2428},"2025-09-26",335.31,340.41,330.070007,338.64001,4.41,1.32,{"date":2432,"open":2433,"high":2122,"low":2434,"close":2435,"change":2436,"percent_change":1571,"volume":2437,"transactions":9,"vwap":2435},"2025-09-25",337,331.76999,334.23001,-6.7,348200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":43,"volume":2445,"transactions":9,"vwap":2443},"2025-09-24",340.35001,342.20001,337.85001,340.92999,2.48,211600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-23",342.64001,349,336.97,338.45001,-0.62,-0.18,326500,{"date":2456,"open":2457,"high":2458,"low":785,"close":812,"change":2159,"percent_change":1677,"volume":2459,"transactions":9,"vwap":812},"2025-09-22",338.10001,341.019989,198700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-19",344.26999,344.70999,335.75,336.69,-7.83,-2.27,622000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":874,"volume":2476,"transactions":9,"vwap":2474},"2025-09-18",341.42001,346.31,340.37,344.51999,4.82,208600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2231,"volume":1210,"transactions":9,"vwap":2482},"2025-09-17",341.82999,348.62,337.5,339.70001,-1.55,{"date":2485,"open":2109,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2216,"volume":2490,"transactions":9,"vwap":2488},"2025-09-16",342.85999,337.67001,341.25,0.54,229300,{"date":2492,"open":2493,"high":2494,"low":2124,"close":2495,"change":101,"percent_change":411,"volume":2496,"transactions":9,"vwap":2495},"2025-09-15",338.89001,342.62,340.70999,156800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-12",338.5,342.72,335.82001,336.059998,-3.38,-1,303900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-11",331.67001,340.32999,328.92001,339.44,9.13,2.76,244100,{"date":2516,"open":1675,"high":2517,"low":2518,"close":2519,"change":1191,"percent_change":2520,"volume":1411,"transactions":9,"vwap":2519},"2025-09-10",335.37,325.85001,330.31,0.58,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-09",336.76999,328.29001,328.41,-9.06,-2.68,325600,{"date":2530,"open":2511,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-08",339.88,334.66,337.47,-0.86,-0.25,146600,{"date":2538,"open":2539,"high":2540,"low":429,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-05",340.73001,345.29999,338.32999,-1.07,-0.32,148200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":788,"volume":2080,"transactions":9,"vwap":2550},"2025-09-04",333.95001,339.66,328.95001,339.39999,7.03,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-03",333.26001,335.28,328.64001,332.37,-0.91,-0.27,132800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-02",330.67999,333.78,327.17999,333.28,6.81,2.09,302700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2388,"volume":2577,"transactions":9,"vwap":2575},"2025-08-29",329.37,330.019989,323.91,326.47,-2.96,231500,{"date":2579,"open":2580,"high":812,"low":2581,"close":2582,"change":2583,"percent_change":1624,"volume":2584,"transactions":9,"vwap":2582},"2025-08-28",335.89001,327.53,329.42999,-4.42,187800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2328,"percent_change":127,"volume":2591,"transactions":9,"vwap":2590},"2025-08-27",331.28,340.66,330.56,333.85001,289500,{"date":2593,"open":2594,"high":2595,"low":419,"close":2596,"change":1383,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-26",326.48999,333.62,333.029999,2.07,448400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1625,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-25",325.62,328.69,324.78,326.26999,-0.13,138700,{"date":2608,"open":1708,"high":1693,"low":244,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-22",326.69,12.4,3.95,144300,{"date":2614,"open":1744,"high":2615,"low":2616,"close":2617,"change":1930,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-21",315.78,311.85999,314.29001,0.09,125000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-20",318.75,319.44,311.23999,314.019989,-5.99,-1.87,283700,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-19",318.95999,323.14001,320.01001,0.63,0.2,180900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":699,"volume":2644,"transactions":9,"vwap":2642},"2025-08-18",314.73999,320.22,313.92999,319.38,5.57,285000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-15",318.51001,320.19,313,313.81,-5.81,-1.82,271200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-14",324.34,325.44,317.69,319.62,-8.18,-2.5,249100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-13",324.12,329.42001,321.32999,327.79999,5.07,1.57,204700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1493,"volume":2177,"transactions":9,"vwap":2677},"2025-08-12",314.70999,323.35001,313.47,322.73001,9.52,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-11",308.60001,314.35999,307.82001,313.20999,6.13,2,299900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":164,"volume":2695,"transactions":9,"vwap":2693},"2025-08-08",306.28,307.88,304.42001,307.079987,2.25,157400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-07",311.82999,312,302.29999,304.82999,-3.2,-1.04,200200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":432,"percent_change":78,"volume":2711,"transactions":9,"vwap":2710},"2025-08-06",310.66,312.95999,304.44,308.029999,256700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":1025,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1025},"2025-08-05",310.54001,312.37,305.63,1.05,0.34,364100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-04",307.45001,311.85001,306.95999,310.35001,5.52,1.81,302400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2701,"change":2734,"percent_change":1163,"volume":2735,"transactions":9,"vwap":2701},"2025-08-01",305.26001,307.76001,299,-6.52,299000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":1200,"volume":2743,"transactions":9,"vwap":2741},"2025-07-31",313.64999,319.54001,309.60001,311.35001,-4.01,216600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":1719,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1719},"2025-07-30",312.51999,319.28,311.98999,4.54,1.46,452300,{"date":2753,"open":2754,"high":1843,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-29",313.63,308.97,310.82001,-1.69,-0.54,387700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-28",302.75,313.54999,302.60001,312.51001,10.61,3.51,531400,{"date":2770,"open":2771,"high":2772,"low":971,"close":2772,"change":1181,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-25",298.67001,301.89999,1.59,228200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-24",299.67999,303.51999,296.92001,297.17999,-5.33,-1.76,210400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1633,"volume":2791,"transactions":9,"vwap":2789},"2025-07-23",298.88,303.79999,297.95001,302.51001,6.61,659000,{"date":2793,"open":1380,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":1642,"volume":2798,"transactions":9,"vwap":2796},"2025-07-22",296.16,290,295.89999,5.37,228000,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2034,"volume":2806,"transactions":9,"vwap":2804},"2025-07-21",293.17001,296.079987,289.17001,290.53,-2.13,233400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1043,"percent_change":540,"volume":2813,"transactions":9,"vwap":2812},"2025-07-18",291.62,293.88,287.81,292.66,219700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-17",287.17999,291.35001,284.64001,291.059998,3.99,1.39,275100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":400,"volume":2830,"transactions":9,"vwap":2828},"2025-07-16",288.23999,290.049988,282.78,287.070007,-1.84,236000,{"date":2832,"open":2833,"high":2833,"low":2834,"close":1186,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":1186},"2025-07-15",295.39999,287.56,-6.02,-2.04,179300,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-14",296.29001,297.38,292.73001,294.92999,-3.5,-1.17,171300,{"date":2848,"open":2849,"high":2849,"low":2833,"close":2850,"change":2851,"percent_change":2852,"volume":2704,"transactions":9,"vwap":2850},"2025-07-11",300.92999,298.42999,-4.26,-1.41,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-10",301.85001,306.42999,301.10001,302.69,-0.26,-0.09,396400,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":2168,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-09",306.78,301.079987,302.95001,-0.38,214200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1703,"percent_change":2388,"volume":2875,"transactions":9,"vwap":2874},"2025-07-08",306.94,309.89999,303.82999,304.10001,213400,{"date":2877,"open":2878,"high":2879,"low":1639,"close":2879,"change":816,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-07-07",304.35999,306.85999,0.48,319600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":400,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-07-03",308.040009,308.98999,304.53,305.38,-0.21,167900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1209,"volume":2897,"transactions":9,"vwap":2895},"2025-07-02",305.040009,307.92999,303.75,306.019989,-0.52,263200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":1594,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":1594},"2025-07-01",297.73001,307.51999,296.67001,8.2,2.75,516700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-30",303.29001,303.56,298.32999,298.34,-5,-1.65,423500,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1060,"percent_change":1061,"volume":2921,"transactions":9,"vwap":2920},"2025-06-27",303.32999,305.01001,294.26999,303.34,703000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-26",308.45999,310.089996,296.23001,304.17999,16.69,5.81,951400,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2934,"change":2936,"percent_change":1712,"volume":2937,"transactions":9,"vwap":2934},"2025-06-25",285.32999,287.48999,283.59,3.05,592600,{"date":2939,"open":2940,"high":2941,"low":1516,"close":2942,"change":2943,"percent_change":915,"volume":2944,"transactions":9,"vwap":2942},"2025-06-24",282.17999,285.70001,284.44,3.6,320800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2294,"percent_change":2951,"volume":808,"transactions":9,"vwap":2950},"2025-06-23",271.85999,281.70001,271.69,280.84,2.84,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-20",279.42001,272.079987,273.079987,-4.35,-1.57,491500,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-18",275.29001,282.92001,272.01001,277.42999,6.4,2.36,423300,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1096,"percent_change":709,"volume":2347,"transactions":9,"vwap":2974},"2025-06-17",268.76999,277.94,266.23999,271.029999,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":1712,"volume":2982,"transactions":9,"vwap":2980},"2025-06-16",269.38,270.73001,266.85001,268.42999,2.85,545700,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":1872,"volume":2990,"transactions":9,"vwap":2988},"2025-06-13",265.63,268.35001,264.31,265.57999,-3.59,221900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":486,"volume":2998,"transactions":9,"vwap":2996},"2025-06-12",271.28,272.51001,268.079987,269.17001,-5.22,268500,{"date":3000,"open":3001,"high":1076,"low":3002,"close":3003,"change":3004,"percent_change":2034,"volume":3005,"transactions":9,"vwap":3003},"2025-06-11",276.92999,272.91,274.39001,-2.03,300200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":2444,"volume":3013,"transactions":9,"vwap":3011},"2025-06-10",271.59,276.64999,269.64999,276.42001,6.7,346200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1209,"percent_change":1273,"volume":3020,"transactions":9,"vwap":3019},"2025-06-09",271.89999,272.92999,269.12,269.72,215200,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-06",268.37,270.35999,267.48999,269.89001,4.78,1.8,143400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":816,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-06-05",264.57001,265.91,259.51001,265.10999,0.56,359200,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2452,"percent_change":742,"volume":3044,"transactions":9,"vwap":3043},"2025-06-04",265.17001,266.63,263.42001,263.63,198900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":518,"volume":3052,"transactions":9,"vwap":3050},"2025-06-03",256.66,264.85999,256.56,264.25,8.3,220400,{"date":3054,"open":3055,"high":1491,"low":3056,"close":3057,"change":3058,"percent_change":258,"volume":3059,"transactions":9,"vwap":3057},"2025-06-02",258.82001,253.029999,255.95,-3.94,197400,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1164,"volume":3067,"transactions":9,"vwap":3065},"2025-05-30",260.049988,260.32999,255.50999,259.89001,-1.85,408100,{"date":3069,"open":3070,"high":3070,"low":3071,"close":3072,"change":1454,"percent_change":2353,"volume":3073,"transactions":9,"vwap":3072},"2025-05-29",264.23001,259.88,261.73999,169900,{"date":3075,"open":3076,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-28",264.85001,260.95999,261.70999,-2.43,-0.92,139100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-27",265.049988,265.089996,261.64001,264.14001,4,1.54,194600,{"date":3092,"open":3093,"high":3094,"low":3093,"close":3095,"change":3096,"percent_change":2534,"volume":3097,"transactions":9,"vwap":3095},"2025-05-23",257.47,262,260.14001,-2.26,139200,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":1921,"percent_change":1760,"volume":3104,"transactions":9,"vwap":3103},"2025-05-22",259.45001,263.38,256.63,262.39999,150300,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-21",265.89999,267.54001,261.17001,261.42001,-8.22,-3.05,132700,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":1147,"volume":3121,"transactions":9,"vwap":3119},"2025-05-20",269.78,272.14001,268.14001,269.64001,-1.39,170900,{"date":3123,"open":3124,"high":3125,"low":3124,"close":2974,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":2974},"2025-05-19",268.51001,272.20001,-2.11,-0.77,236500,{"date":3130,"open":3131,"high":3132,"low":1467,"close":3133,"change":1436,"percent_change":2880,"volume":3134,"transactions":9,"vwap":3133},"2025-05-16",272.10999,274.34,273.14001,145600,{"date":3136,"open":3137,"high":1400,"low":3138,"close":3139,"change":1410,"percent_change":2860,"volume":3140,"transactions":9,"vwap":3139},"2025-05-15",270.92999,269.70999,271.84,186200,{"date":3142,"open":3143,"high":3144,"low":3145,"close":2955,"change":1571,"percent_change":3146,"volume":3147,"transactions":9,"vwap":2955},"2025-05-14",273.54001,273.70001,270.89999,-0.72,164100,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":1963,"percent_change":1921,"volume":3154,"transactions":9,"vwap":3153},"2025-05-13",274.57001,275.5,272.94,274.049988,251600,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-05-12",268.54001,273.88,268.39999,271.39001,14.83,5.78,350200,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3049,"change":1930,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3049},"2025-05-09",257.079987,258.82999,254.98,0.11,189400,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":2223,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3176},"2025-05-08",255.039993,259.39001,253.96001,256.29001,2.05,227400,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":1745,"volume":3186,"transactions":9,"vwap":3184},"2025-05-07",252.039993,253.83,250.050003,251.13,1.1,247900,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":1990,"volume":3194,"transactions":9,"vwap":3192},"2025-05-06",250.49001,253.25999,249.60001,250.029999,-2.49,150500,{"date":3196,"open":3197,"high":3198,"low":3197,"close":3199,"change":2888,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3199},"2025-05-05",250.77,255.62,252.52,-0.08,299500,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-02",246.5,253.39999,242.56,252.73,10.87,4.49,337700,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3146,"volume":3218,"transactions":9,"vwap":3216},"2025-05-01",244.11,247.89,241.21001,241.86,-1.75,402600,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":1238,"volume":3226,"transactions":9,"vwap":3224},"2025-04-30",239.84,243.87,234.98,243.61,1.91,422100,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3146,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3232},"2025-04-29",241.84,242.81,239.37,241.7,-0.3,378600,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":1625,"percent_change":1209,"volume":3241,"transactions":9,"vwap":3240},"2025-04-28",242.42999,245.91,239.74001,242.42,359800,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":1520,"percent_change":1410,"volume":3248,"transactions":9,"vwap":3247},"2025-04-25",244.24001,245.66,241.49001,242.84,416100,{"date":3250,"open":3251,"high":3213,"low":3252,"close":3253,"change":3254,"percent_change":2611,"volume":3255,"transactions":9,"vwap":3253},"2025-04-24",235.66,231.7,243.42999,9.24,497300,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":2295,"percent_change":215,"volume":1071,"transactions":9,"vwap":3261},"2025-04-23",238.88,246.95,232.62,234.19,{"date":185,"open":3263,"high":3264,"low":181,"close":3265,"change":51,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3265},231.0099945,234.41,232.0099945,0.43,297000]