[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEG":3,"homepage-market-summary":35,"stock-historical-CEG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CEG","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},"Constellation Energy Corporation Common Stock","Nasdaq",null,"ELECTRIC SERVICES","Constellation Energy Corp producer of carbon-free energy and a supplier of energy products and services. The company offers generating capacity that includes nuclear, wind, solar, natural gas, and hydroelectric assets. It sells electricity, natural gas, and other energy-related products and sustainable solutions to various types of customers, including distribution utilities, municipalities, cooperatives, and commercial, industrial, public sector, and residential customers in markets across multiple geographic regions. Its operating segments and reporting units are Mid-Atlantic, Midwest, New York, ERCOT, and Other Power Regions.","15,339","Baltimore, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6626,1.706,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},257.49,263.79,265.69,249.05,258.92,-1.43,-0.55,3402705.064988,87373,255.5946,412.70001,228.63,3196700.79351606,15.7,1181,{"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":20,"start_date":185,"end_date":5},195.85001,3027978,1105211998.379015,28.18,"2025-04-22",[187,188,198,209,220,230,240,251,262,273,284,295,306,316,326,336,347,358,369,380,390,400,411,422,433,444,455,465,476,487,497,508,519,530,540,551,560,570,581,591,601,610,620,630,641,652,663,672,683,694,703,713,723,733,744,752,761,769,778,786,795,804,813,822,831,839,847,856,865,874,882,891,900,908,917,925,933,942,951,959,968,977,985,994,1003,1011,1020,1028,1037,1046,1055,1064,1073,1080,1089,1098,1106,1114,1123,1132,1141,1150,1158,1167,1175,1183,1191,1200,1209,1218,1227,1235,1244,1252,1261,1270,1279,1287,1295,1303,1312,1320,1329,1337,1345,1354,1363,1372,1381,1390,1399,1407,1416,1425,1432,1441,1450,1458,1467,1476,1484,1492,1498,1507,1516,1525,1534,1540,1548,1555,1563,1571,1579,1588,1595,1604,1612,1620,1628,1636,1645,1654,1662,1671,1680,1689,1698,1706,1715,1724,1732,1741,1749,1757,1766,1775,1783,1791,1800,1809,1818,1826,1835,1843,1851,1860,1868,1875,1884,1892,1900,1908,1916,1923,1930,1938,1946,1954,1963,1972,1981,1989,1998,2006,2015,2024,2033,2040,2049,2058,2067,2075,2083,2091,2099,2108,2116,2125,2134,2140,2149,2157,2166,2175,2184,2192,2199,2207,2216,2224,2232,2240,2249,2257,2265,2273,2282,2290,2298,2307,2315,2324,2333,2341,2350,2358,2366,2375,2384,2392,2399,2405,2414,2422,2431,2440,2449,2457,2465,2474,2482,2490,2498,2506,2515,2523,2532,2538,2545,2553,2561,2570,2577,2584,2591,2599,2607,2615,2624,2632,2639,2647,2656,2665,2672,2680,2688,2697,2706,2715,2724,2733,2742,2751,2760,2768,2774,2780,2788,2794,2802,2809,2817,2825,2834,2842,2850,2857,2864,2873,2882,2889,2898,2905,2912,2919,2927,2935,2943,2951,2959,2967,2976,2984,2991,2999,3007,3015,3023,3031,3039,3046,3053,3062,3070,3078,3086,3094,3102,3109,3117,3125,3134,3143,3152,3160,3167,3175,3183,3190,3197,3205,3212,3220,3229,3236,3241,3249,3258,3266,3274,3283,3292,3300,3308],{"date":5,"open":21,"high":22,"low":23,"close":20,"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",261.51,271,256.24,4.9,1.93,4271891.76772,102784,260.9883,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",261.735,263.71,247.2,254.02,-10.56,-3.99,4445765.782402,111061,253.5199,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",261.725,270.115,261.22,264.58,4.15,1.59,1881099.894775,57149,264.9911,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":78,"volume":227,"transactions":228,"vwap":229},"2026-09-28",261.75,262.66,257.38,260.43,-2.84,2124871.106882,58335,259.9465,{"date":231,"open":232,"high":233,"low":225,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",262,266.38,263.27,1.65,0.63,1929233.865226,53338,262.9554,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",261.7,263.83,258.5,261.62,-2.26,-0.86,1686884.355236,50882,261.2281,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",261.92,264.23,258.11,263.88,0.42,0.16,2984182.661022,61250,263.2314,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",263.66,266.275,259.61,263.46,1.35,0.52,2486380.5265,59435,263.7693,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",256.38,265.85,250.55,262.11,7.4,2.91,3402470.970691,85880,261.0653,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",260.25,262.42,254.56,254.71,-8.09,-3.08,6547116.889572,81460,255.8881,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",264.87,269.3999,259.32,262.8,3.27,1.26,3423321.694276,82686,263.7423,{"date":307,"open":308,"high":309,"low":289,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",262.6,263.26,259.53,-0.36,-0.14,2745554.221965,78107,258.9309,{"date":317,"open":318,"high":319,"low":266,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",265.8,266.88,259.89,-4.68,-1.77,2912799.175922,81799,261.178,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",276.515,264.32,264.57,-20.18,-7.09,3625036.567532,113366,266.673,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",290.58,291.3,284.08,284.75,-1.22,-0.43,1720431.587602,52118,286.2324,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",290.16,294.84,285.82,285.97,-7.935,-2.7,2353012.639577,67992,287.7769,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",296.7,298.085,292.75,293.905,-5.145,-1.72,2245481.72799,59514,294.6252,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",303.998,305.8,296.63,299.05,0.09,0.03,3832896.48474,96184,300.3855,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",284.04,299.73,298.96,13.91,4.88,2898472.905161,82486,295.5793,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":365,"volume":397,"transactions":398,"vwap":399},"2026-09-03",292.4,296.62,282.25,285.05,-4.99,3138974.810006,88714,286.6313,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",280,290.81,277.88,290.04,9.73,3.47,2862631.417773,76041,286.3733,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",269.58,284.25,268.002,280.31,5.54,2.02,2411206.756301,71321,278.9033,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",274.67,279.44,274.06,274.77,-1.98,-0.72,2575918.902848,65020,276.0789,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",281.53,284.19,275.99,276.75,-5.66,-2,1773877.67135,60613,278.7686,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",280.15,283.81,279.09,282.41,2.89,1.03,1773808.129577,56206,281.7847,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":132,"volume":462,"transactions":463,"vwap":464},"2026-08-26",278.2,285.26,278.11,279.52,1.1,1946241.95248,58382,280.8541,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",274.41,279.92,272.65,278.42,4.99,1.82,2514956.496371,62744,277.4578,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",271.59,275.607,269.53,273.43,0.55,0.2,2624182.457327,70744,273.3951,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":117,"volume":494,"transactions":495,"vwap":496},"2026-08-21",275.54,277.21,270.57,272.88,-0.04,2034813.74398,60649,273.9555,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",273.45,277.965,271.07,272.92,-1.25,-0.46,2085081.025998,61925,273.5896,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",268.55,274.99,267.84,274.17,7.34,2.75,2211406.719825,66919,272.0676,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",275.75,279.56,264.82,266.83,-11.37,-4.09,3290907.238668,100629,270.6399,{"date":531,"open":532,"high":533,"low":534,"close":457,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",285.47,286.3,273.52,-4.3,-1.52,2186161.315016,75082,277.3553,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",281.2,287,280.67,282.5,3.86,1.39,1979062.209423,63213,283.5138,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":493,"percent_change":117,"volume":557,"transactions":558,"vwap":559},"2026-08-13",279.81,282.76,276.695,278.64,2229911.241112,63283,278.8114,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":147,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",284.5,285.5,277.95,278.68,0.11,2874004.146453,68628,280.244,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",272.96,280.36,271.5,278.36,7.93,2.93,2705227.432232,72681,278.1552,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":483,"volume":588,"transactions":589,"vwap":590},"2026-08-10",270.3,275.17,268.36,270.43,0.54,1911506.94708,75645,271.9992,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":93,"volume":598,"transactions":599,"vwap":600},"2026-08-07",263.925,270.99,261.37,269.89,8.79,2545988.121859,80953,268.317,{"date":602,"open":603,"high":402,"low":604,"close":605,"change":606,"percent_change":536,"volume":607,"transactions":608,"vwap":609},"2026-08-06",277.92,260.675,261.1,-4.02,4655585.276799,130900,265.9878,{"date":611,"open":612,"high":613,"low":309,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",270.165,274.0125,265.12,-2.13,-0.8,3071990.027376,84116,265.5545,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",277.305,263.53,267.25,-6.46,-2.36,3790693.168327,112848,267.7317,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",264.95,274.69,261.8412,273.71,10.96,4.17,2320802.255373,74894,271.6508,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",266.452,269.862,260.84,262.75,-0.81,-0.31,1847832.330088,64949,263.4706,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",262.64,270.27,261.9,263.56,5.61,2.17,3237201.195282,88886,265.5776,{"date":664,"open":665,"high":256,"low":666,"close":667,"change":668,"percent_change":429,"volume":669,"transactions":670,"vwap":671},"2026-07-29",260.79,256.16,257.95,-1.87,2676151.56504,76635,258.9544,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",263.355,266.585,257.65,259.82,-10.18,-3.77,2934228.180869,86503,261.0175,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",276,277.19,267.74,270,-4.35,-1.59,3029012.178954,85091,270.8427,{"date":695,"open":685,"high":696,"low":697,"close":698,"change":503,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",279.6,272.74,274.35,-0.45,2330251.30747,73651,275.69,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":127,"volume":710,"transactions":711,"vwap":712},"2026-07-23",271.92,278.19,271.5801,275.6,0.7,2437133.620035,73649,274.8765,{"date":714,"open":715,"high":489,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",263.255,261.84,274.9,12.68,4.84,3305647.501747,90797,272.8231,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",255.72,264.45,262.22,8.72,3.44,2494681.986012,74580,261.5127,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",255.418,256.52,251.33,253.5,1.11,0.44,2234009.160185,62207,253.8306,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":127,"volume":751,"transactions":9,"vwap":749},"2026-07-17",247.37,254.28999,244.95,252.39,0.62,2315400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",257.25,257.35501,249,251.77,-6.345,-2.46,2858300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":142,"volume":768,"transactions":9,"vwap":766},"2026-07-15",258.70001,264.12,255.496,258.11499,1.685,2119800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",261.99799,266,255.17999,256.42999,-1.14,-0.44,3217100,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",250.505,257.59,257.57001,6.19,2.46,2754200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",250.32001,252.72,249.050003,251.38,0.64,0.26,2002900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",248.2,251.63,245.74001,250.74001,6.22,2.54,2807000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",237.0099945,244.81,236.56,244.52,4.81,2.01,2784000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",243.66499,245.55,238.46001,239.71001,-6.16,-2.51,3586400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",241.42999,247.39999,241.2,245.87,6.62,2.77,3362900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":515,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-02",238.095001,244.093994,236.683,239.25,1.16,4267000,{"date":840,"open":841,"high":842,"low":31,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",246.98,248.27,236.5,-11.87,-4.78,8689500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",256.81201,260.29001,245.88,248.37,-10.95,-4.22,5108300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",266.82001,268.54999,257.98999,259.32001,-4.7,-1.78,3031600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",265.25,269.45001,260.28,264.019989,-4.67,-1.74,3922200,{"date":875,"open":688,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",275.81299,268.25,268.69,0.72,0.27,3541200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",272.85001,274.019989,266.34,267.97,-2.29,-0.85,2677100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",268.405,275.42001,267.5,270.26001,-5.27,-1.91,3387400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":587,"volume":907,"transactions":9,"vwap":905},"2026-06-22",274.85999,279.73999,272.10001,275.53,1.47,2749100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",268.73001,282.76999,268,274.059998,6.89,2.58,6986000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":648,"volume":924,"transactions":9,"vwap":922},"2026-06-17",267.37,272.22,264.70999,267.17001,-0.83,3356300,{"date":926,"open":927,"high":928,"low":929,"close":912,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":912},"2026-06-16",263.59,272.42001,261.89999,5.65,2.15,3798600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",259.73499,264.92499,256.12,262.35001,8.59,3.39,3832700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",249.83,255.12,247.64999,253.75999,7.05,2.86,3409500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":472,"volume":958,"transactions":9,"vwap":956},"2026-06-11",244.97501,248.31,242.89999,246.71001,4.41,5104100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",249.020004,250.54201,240.50999,242.3,-9.35,-3.72,4071700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",252.655,256.47,245.45,251.64999,0.98,0.39,3546000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",256.095001,250.14,250.67,-4.16,-1.63,3629400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",261,261.86499,253.67999,254.83,-9.76,-3.69,4130700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",266.85501,268.64499,261.20001,264.59,-2.65,-0.99,3467200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":428,"volume":1010,"transactions":9,"vwap":1008},"2026-06-03",272.715,274.5,265.23001,267.23999,-5.41,4373100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",266.98999,275,260.29999,272.64999,6.95,2.62,7774700,{"date":1021,"open":1014,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",278.60999,264.20999,265.70001,-22.05,-7.66,11480600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",286.44,290.89999,284.67001,287.75,1.44,0.5,2491200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",285.22501,289.89001,281.10999,286.31,-2.37,-0.82,2378300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",300.62,300.81,286.69,288.67999,-12.89,-4.27,3345800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",300.01001,310.45001,299.079987,301.57001,7.5,2.55,3606900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",287.52499,296.89999,286.995,294.070007,8.24,2.88,2877600,{"date":1074,"open":435,"high":1075,"low":435,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",288.067993,285.82999,4.57,1.62,2366000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",273.39001,282.60001,270.20001,281.26001,20.59,7.9,4095600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",258.48001,261.20999,256.10001,260.67001,-1.33,-0.51,3935800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":232,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":232},"2026-05-18",267.20001,267.87,258.89999,-5.2,-1.95,3435800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1100,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1100},"2026-05-15",270.64999,273.19501,266.57001,-8.06,-2.93,3835700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",274.70001,278.60001,273.79999,275.26001,0.37,0.13,3655500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",289.20001,292,268.98001,274.89001,-18.71,-6.37,6653700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",298.69,300.70999,287.5,293.60001,-6.09,-2.03,3761500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",315.29999,317.73999,288.82999,299.69,-3.94,-1.3,6274200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":759,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",314.87,317.64999,301.76001,303.63,-7.65,2948600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",323.01001,328.79999,310.65799,311.28,-11.5,-3.56,2630200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":164,"volume":1174,"transactions":9,"vwap":1172},"2026-05-06",320.42001,325.69,314.01001,322.78,2.36,3062200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1169,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1169},"2026-05-05",323.85001,324.98999,318.57999,-0.63,-0.2,1895500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",308.78,325.42001,321.049988,13.24,4.3,2833800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",312.51001,317.23999,307.62,307.81,-5.19,-1.66,2102500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",302.85999,314.57001,300.91,313,16,5.39,2906400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-29",306.64999,307.66699,294.26001,297,-8.71,-2.85,2732900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",313.70999,314.28,304.88,305.70999,-9.46,-3,2631200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":269,"volume":1234,"transactions":9,"vwap":1232},"2026-04-27",318,318.5,304.12,315.17001,1.64,2372600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",294.10999,314.20001,291.20999,313.53,20.76,7.09,3609900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":658,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-23",289.42001,293.70401,284.01001,292.76999,1.95,2767900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",282.51001,289.076996,282.34,287.16,9.46,3.41,2581900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",288,289.12,276.84,277.70001,-9.86,-3.43,3395800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",295.28,296.45001,286.26999,287.56,-8.65,-2.92,2479700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1112,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-17",304.019989,305.76001,291.60001,296.20999,-0.98,2266600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":957,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",296.35999,304.17999,294.17499,299.14001,1.5,2897400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1180,"volume":1302,"transactions":9,"vwap":1300},"2026-04-15",298.44501,299.85999,292.63501,294.73001,-1.88,1930300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",295.75,297.39999,289.97,296.60999,4.89,1.68,2284800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":472,"volume":1319,"transactions":9,"vwap":1317},"2026-04-13",283.040009,292.70001,281.5,291.72,5.22,2696000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",280.41,293,280.0029907,286.5,6.25,2.23,2691800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":606,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-09",284.57001,293.595,280.029999,280.25,-1.41,3002400,{"date":1338,"open":1339,"high":1263,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",283,281.23999,284.26999,11.69,4.29,2584900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",273.91,275.63,267.70001,272.57999,-2.58,-0.94,2829300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",273.64499,277.76999,272.48001,275.16,2.34,0.86,2470900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",271.26001,275.64001,264.73999,272.82001,-6.64,-2.38,3256700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",282.43799,286.70001,277.29999,279.45999,0.21,0.08,3560400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",275.049988,284.92499,270.89001,279.25,-19.36,-6.48,6205200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",303.57001,310,295,298.60999,-2.88,-0.96,2675000,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",295.91,306.94,301.48999,6.3,2.13,2495200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-26",301,303,285.67001,295.19,-8.13,-2.68,3129200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",302.76999,309.19,300.32999,303.32001,8.47,2.87,2424400,{"date":1426,"open":1030,"high":1427,"low":1030,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-24",299.259,294.85001,5.09,1.76,2405900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",290.53,294.64001,285.51001,289.76001,7.77,2.76,2717900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-20",314.44,316.47,277.86499,281.98999,-34.48,-10.9,6107400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1444,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1444},"2026-03-19",313.94501,318.37601,306.70001,-0.75,-0.24,2386900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",308.98999,322.64999,307.54999,317.22,9.53,3.1,2634700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-17",307.98001,311.01001,305.55399,307.69,2.11,0.69,2007400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":302,"volume":1483,"transactions":9,"vwap":1481},"2026-03-16",305.87,307.5,301.42001,305.57999,3.81,2208300,{"date":1485,"open":1421,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-13",308.79999,298.875,301.76999,0.22,0.07,1988600,{"date":1493,"open":1214,"high":1494,"low":1394,"close":1495,"change":1361,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-12",309.28,301.54999,0.29,2750500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",316.78,316.92999,298.25,300.69,-16.4,-5.17,4343200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",322.70999,326.059998,316.69,317.089996,-5.9,-1.83,2316600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",312.26001,323.95001,309.029999,322.98999,3.93,1.23,2736900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",327.049988,331.5,317.5,319.059998,-13.01,-3.92,3432400,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":949,"volume":1415,"transactions":9,"vwap":1538},"2026-03-05",317.59,332.42001,332.070007,9.22,{"date":1541,"open":1542,"high":1543,"low":1229,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",323.76001,326.59,322.85001,-2.02,-0.62,2342500,{"date":1549,"open":1205,"high":1550,"low":1551,"close":1552,"change":888,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-03-03",328.39999,309.13,324.87,-0.7,4260300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1044,"volume":1562,"transactions":9,"vwap":1560},"2026-03-02",321.94,333.79999,320.724,327.16,-2.72,3539400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1250,"volume":1570,"transactions":9,"vwap":1568},"2026-02-27",320,330.14499,318.60001,329.88,6.32,3439500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1553,"volume":1578,"transactions":9,"vwap":1576},"2026-02-26",324.51001,324.91901,308.70999,323.56,-2.28,3960900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-25",312.64001,327.64001,312.51999,325.84,13.2,4.22,4999700,{"date":1589,"open":1590,"high":1591,"low":403,"close":1581,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1581},"2026-02-24",297.405,313.11499,18.84,6.41,4652100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",294,299.75,289.089996,293.79999,-1.04,-0.35,3223200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":350,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":350},"2026-02-20",291.92999,297.23001,289.88,3.18,1.09,3134000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":647,"volume":1619,"transactions":9,"vwap":1617},"2026-02-19",292.48001,298.23001,289,291.66,-2.39,2550000,{"date":1621,"open":1223,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",310.655,290.68799,294.049988,-8.96,-2.96,3794400,{"date":1629,"open":1630,"high":1631,"low":1263,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-17",289.48999,307.53,303.01001,14.58,5.05,5259200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",275.98999,294.35999,272,288.42999,12.31,4.46,5450300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-12",278.44,285.37,270.35501,276.12,-0.73,-0.26,4893400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1473,"volume":1661,"transactions":9,"vwap":1659},"2026-02-11",272.60501,277.57001,268.255,276.85001,5.71,3862100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-10",275.815,276.47299,267,271.14001,-1.01,-0.37,4603800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",263.125,272.92001,260.69,272.14999,10.73,4.1,4182000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",254.145,263.95999,252.38,261.42001,14.36,5.81,6306500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-05",248.14999,254,243.3,247.059998,-3.4,-1.36,4001600,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",268.95001,245.020004,250.46001,-17.99,-6.7,7172000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-03",272.45999,273.39999,263.70999,268.45001,-2.43,-0.9,3584200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-02",279.19,282.98001,268.89999,270.88,-9.8,-3.49,4044500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":626,"volume":1731,"transactions":9,"vwap":1729},"2026-01-30",283.76001,288.34,278.23001,280.67999,-6.77,2756300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-29",288.20499,292.67001,283.10999,287.45001,-0.5,-0.17,3141900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":647,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-28",291.35001,293.23001,285.17001,287.95001,-0.28,3279700,{"date":1750,"open":1751,"high":1752,"low":545,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",286.019989,290.39999,288.76001,3.49,1.22,5963900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-26",286.54999,291.79999,284.41,285.26999,-3.79,-1.31,3344100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-23",287.44,292.25,285.44,289.059998,1.71,0.6,3785200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1370,"volume":1782,"transactions":9,"vwap":1780},"2026-01-22",300.48999,302.73001,286.89999,287.35001,-7.02,4771600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1602,"volume":1790,"transactions":9,"vwap":1788},"2026-01-21",297.862,300.155,290.94299,294.37,-1.03,5711800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",301.48001,308.75,292.45499,295.39999,-12.31,-4,6079600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-16",322.45001,323.049988,300.41,307.70999,-33.49,-9.82,9206900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-15",335.95001,346.81,335.040009,341.20001,10.82,3.28,3054000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1352,"volume":1825,"transactions":9,"vwap":1823},"2026-01-14",330,336.59,325.79999,330.38,-3.15,2448400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-13",335.85999,343.64999,332.57999,333.53,-2.33,-0.69,2754400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1828,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1828},"2026-01-12",334.67001,339.98999,333,-6.66,-1.94,2485200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":783,"volume":1850,"transactions":9,"vwap":1848},"2026-01-09",339.495,343.88,333.67001,342.51999,19.98,5908000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-08",337,338.63,321.60999,322.54001,-16.09,-4.75,4114300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1854,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1854},"2026-01-07",352.10999,352.435,334.79001,-15.95,-4.5,2812100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":311,"percent_change":1874,"volume":1825,"transactions":9,"vwap":1873},"2026-01-06",358.45001,359.79999,346.73999,354.57999,-0.1,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-05",372.32999,378.5,349.54001,354.94,-11.31,-3.09,3097300,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",358,373.23001,366.25,12.98,3.67,2330100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":78,"volume":1899,"transactions":9,"vwap":1897},"2025-12-31",357.72,360.42001,352.95999,353.26999,-3.85,1234600,{"date":1901,"open":1886,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-30",360.67999,355.31,357.12,-1.21,-0.34,1198700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":615,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",360,369,358.024994,358.32999,-0.59,1575600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1722,"percent_change":1397,"volume":1922,"transactions":9,"vwap":1921},"2025-12-26",363.23999,363.345,358.39999,360.45999,758100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1018,"percent_change":43,"volume":1929,"transactions":9,"vwap":1928},"2025-12-24",360.62,364.56,359,363.95001,628400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":974,"volume":1937,"transactions":9,"vwap":1935},"2025-12-23",353.14001,364.31,353,361.32999,3.52,1404300,{"date":1939,"open":1940,"high":1928,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-22",363.27499,355.39999,357.81,2.41,0.68,1390300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1941,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1941},"2025-12-19",361.20001,368.64001,354.19,-5.65,-1.56,5429500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-18",351.98999,371.23999,348.78,361.049988,20.08,5.89,3773200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-17",368.51501,372,334.17999,340.97,-24.655,-6.74,4598000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-16",356.059998,368.17999,350.32999,365.625,8.485,2.38,2496800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":906,"volume":1988,"transactions":9,"vwap":1986},"2025-12-15",356.64999,360.95999,350.67001,357.14001,5.16,2628800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-12",379,380.78,351.22,351.98001,-26.62,-7.03,3778600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1077,"volume":2005,"transactions":9,"vwap":2003},"2025-12-11",360.75,380,354.34,378.60001,16.53,2530300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-10",358.54999,363.51801,346.39999,362.070007,2.92,0.81,2382200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-09",356.20001,364.66,354.01001,359.14999,1.48,0.41,1359900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-08",362.76501,364.25,354,357.67001,-2.15,-0.6,1637900,{"date":2034,"open":2035,"high":2036,"low":1904,"close":2037,"change":2038,"percent_change":1618,"volume":2039,"transactions":9,"vwap":2037},"2025-12-05",369.16501,370.070007,359.82001,-8.8,2018200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-04",360.98001,374.45001,358.5,368.62,7.36,2.04,2029800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-03",361.19,365.47,355.20999,361.26001,-2.41,-0.66,1559500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-02",362.535,368.70999,358.94501,363.67001,4.62,1.29,1974000,{"date":2068,"open":2069,"high":2070,"low":2028,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-01",359.32999,361.29001,359.049988,-5.31,-1.46,2012500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":906,"volume":2082,"transactions":9,"vwap":2080},"2025-11-28",362,366.30801,359.60001,364.35999,5.27,1073000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1405,"volume":2090,"transactions":9,"vwap":2088},"2025-11-26",355.39001,361.14001,355,359.089996,7.495,1396100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":820,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-25",353.45999,355.54001,339.34,351.595,-0.71,1635800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-24",339.75,355.5,336.76999,354.10501,15.995,4.73,2388300,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-21",345.28,330.85999,338.10999,-7.67,-2.22,2948300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-20",368.25,379.20001,345,345.78,-11.7,-3.27,4415000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-19",344.27499,362.715,342.92999,357.48001,18.13,5.34,3337700,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":1944,"percent_change":483,"volume":2139,"transactions":9,"vwap":2138},"2025-11-18",333.75,344.54999,339.35001,3209900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-17",336.685,347.98999,334.079987,338.67001,0.15,0.04,2129500,{"date":2150,"open":2151,"high":1994,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-14",328.64999,326.82999,338.51999,2.78,0.83,2732800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-13",350.23001,350.98999,333.655,335.73999,-18.28,-5.16,3604300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-12",354.63,354.98999,346.20001,354.019989,2.35,0.67,1994300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-11",359.62,363.56,348.42999,351.67001,-9.26,-2.57,1830100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":802,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-11-10",367.20001,378.78,352.67001,360.92999,0.71,2436300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1242,"percent_change":418,"volume":2198,"transactions":9,"vwap":2197},"2025-11-07",335.48001,359.10001,332.12,358.39001,5775300,{"date":2200,"open":1984,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-06",363.88,348.54999,351.29999,-11.95,-3.29,3909800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-05",364.92999,370.98001,357.059998,363.25,0.43,0.12,3228300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1147,"volume":2223,"transactions":9,"vwap":2221},"2025-11-04",368.79001,374.44,360.48001,362.82001,-14.89,3192200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2190,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-11-03",380.92001,384.98099,375.16,377.70999,0.19,2506700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":25,"volume":2239,"transactions":9,"vwap":2237},"2025-10-31",388,388.47,372.147,377,-5.48,2383800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-30",397.14999,400.98001,381.98999,382.48001,-18.95,-4.72,2218200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":100,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-29",382.079987,406.042999,380.54999,401.42999,4.28,2615900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":690,"volume":2264,"transactions":9,"vwap":2262},"2025-10-28",397.029999,401,375.5,384.95001,-6.2,2865600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1035,"volume":2272,"transactions":9,"vwap":2270},"2025-10-27",392.75,395.633,384.14999,391.14999,1.96,2642300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-24",376.42999,391.116,373.60001,389.19,23.39,6.39,2999900,{"date":2283,"open":2028,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-23",367.535,353.79001,365.79999,15.74,4.5,2317500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1712,"volume":2297,"transactions":9,"vwap":2295},"2025-10-22",361,362.94,343.47,350.059998,-8.73,3571800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-21",369.36499,369.548,355.20001,358.79001,-11.21,-3.03,2753700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1053,"volume":2314,"transactions":9,"vwap":2312},"2025-10-20",395.94,398.5,368.13,370,-16.5,3072900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-17",391.29999,402.01001,382.82999,386.5,-10.03,-2.53,2882900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-16",406.89999,411.69,394.72,396.53,-7.42,-1.84,3062300,{"date":2334,"open":2335,"high":30,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-15",396.97501,395.70001,403.95001,14.39,3.69,3537700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-14",374.70001,395.14001,366.16,389.56,8.65,2.27,3110900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":93,"volume":2357,"transactions":9,"vwap":2355},"2025-10-13",376.32001,387,375.25,380.91,12.42,3270500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1898,"volume":2365,"transactions":9,"vwap":2363},"2025-10-10",381,392.17999,367.38,368.48999,-14.74,3084600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-09",374.23001,386.85999,372.75,383.23001,12.23,3.3,2888800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-08",368.81,376.49899,363.70999,371,12.84,3.58,3342800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":983,"volume":2391,"transactions":9,"vwap":2389},"2025-10-07",363.13,371.31,355.38,358.16,-5.94,2167700,{"date":2393,"open":2394,"high":2395,"low":1934,"close":2396,"change":1678,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-10-06",367.63,368.5,364.10001,1.14,2159900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1910,"change":802,"percent_change":2190,"volume":2404,"transactions":9,"vwap":1910},"2025-10-03",358.87,376.78,358.69,3355200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-02",352.25,357.67999,343.20999,357.45999,6.56,1.87,2161800,{"date":2415,"open":2416,"high":2407,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-01",326.049988,323.88,350.89999,21.83,6.63,2818400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-30",334.92001,336.78,327.20999,329.070007,-5.195,-1.55,2159600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-29",334.89999,340.54501,322.56,334.26501,3.005,0.91,2286700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-26",328.72,332.84,326.44,331.26001,4.93,1.51,1263500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":679,"volume":2456,"transactions":9,"vwap":2454},"2025-09-25",335,336.56,325.059998,326.32999,-12.8,2447800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":164,"volume":2464,"transactions":9,"vwap":2462},"2025-09-24",339.689,344.39999,335.5,339.13,2.48,1735200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-23",346.75,348.44,336.14001,336.64999,-10.47,-3.02,2522700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":193,"volume":2481,"transactions":9,"vwap":2479},"2025-09-22",332.97,347.32999,326.5,347.12,16.22,2879900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":802,"volume":2489,"transactions":9,"vwap":2487},"2025-09-19",325.70999,331.85999,319.76001,330.89999,8.19,3416400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1509,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1509},"2025-09-18",325.17999,330.13,319.59,1.435,0.45,1732400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1096,"volume":2505,"transactions":9,"vwap":2503},"2025-09-17",322.53,326.20001,316.18399,321.27499,-1.635,2171800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-16",332.040009,332.85999,321.508,322.91,-7.51,-2.27,2374000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":931,"volume":2522,"transactions":9,"vwap":2520},"2025-09-15",325.75,334.85999,324.60999,330.42001,6.94,2049300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-12",318.059998,325.41,315.28101,323.48001,5.48,1.72,1414800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":1229,"change":440,"percent_change":1546,"volume":2537,"transactions":9,"vwap":1229},"2025-09-11",320.01001,322.26099,316.10999,2263800,{"date":2539,"open":2540,"high":2541,"low":2540,"close":1565,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1565},"2025-09-10",308.5,328.30099,19.18,6.38,4040700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2173,"volume":2552,"transactions":9,"vwap":2550},"2025-09-09",300.60999,305.29999,296.35001,300.82001,2,2081600,{"date":2554,"open":2555,"high":2556,"low":1289,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-08",304.20999,304.79001,298.82001,-2.76,-0.92,2333700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-05",311.049988,312.98999,293.155,301.57999,-7.48,-2.42,2821200,{"date":2571,"open":1393,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2230,"volume":2576,"transactions":9,"vwap":2574},"2025-09-04",312.16,307.25,309.059998,0.58,1757700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2065,"percent_change":257,"volume":2583,"transactions":9,"vwap":2582},"2025-09-03",306.51999,309.59,303.92001,308.48001,1374400,{"date":2585,"open":1777,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1652,"volume":2590,"transactions":9,"vwap":2588},"2025-09-02",307.45499,296.98999,307.19,-0.79,2426900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":1469,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1469},"2025-08-29",317.35001,317.98999,305.89001,-11.57,-3.62,2326300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2397,"volume":2606,"transactions":9,"vwap":2604},"2025-08-28",317.29999,323.97,315.79999,319.54999,3.61,1751500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1181,"volume":2614,"transactions":9,"vwap":2612},"2025-08-27",316.35001,319.48999,314.14001,315.94,-0.64,1369900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-26",310.76999,318.48001,310.31,316.57999,5.9,1.9,1674000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":269,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-25",310.41,317.62,309.98499,310.67999,0.17,1386200,{"date":2633,"open":2634,"high":1229,"low":2635,"close":2636,"change":626,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-22",313.92001,309.20001,310.16,-0.76,1856300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":1583,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1583},"2025-08-21",314.98001,318.20001,310.70001,-1.69,-0.54,1622600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-20",313.92499,315.53,304.78,314.20999,-3.025,-0.95,2638500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-19",320.85001,321.79901,313.85001,317.23499,-5.535,-1.71,2122300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":587,"percent_change":2630,"volume":2671,"transactions":9,"vwap":2670},"2025-08-18",322.070007,326,319.78,322.76999,1860300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":342,"volume":2679,"transactions":9,"vwap":2677},"2025-08-15",327.89001,327.936,319.67999,322.23001,-3.98,1749100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":343,"volume":2687,"transactions":9,"vwap":2685},"2025-08-14",325.44,333.59,323.26001,326.20999,-1.42,2020700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-13",339.76501,342.75,322.5,327.63,-10.94,-3.23,2788100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-12",333.049988,339.73001,330.92001,338.57001,7.08,2.14,1890600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-11",336.23999,338.29999,328,331.48999,-4.275,-1.27,1829800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-08",338.70999,342.20001,332.25,335.76501,-0.645,-0.19,1961000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-07",335.26001,345.25,322,336.41,-2.05,-0.61,3632000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-06",343.62,344.059998,332.29999,338.45999,-5.11,-1.49,2946500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-05",352.029999,353.77701,338.95999,343.57001,-11.32,-3.19,3380500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-08-04",345.13,357,344.57599,354.89001,14.12,4.14,2899300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1139,"volume":2767,"transactions":9,"vwap":2765},"2025-08-01",336.435,343.38,327.01001,340.76999,-7.07,2871900,{"date":2769,"open":2770,"high":2019,"low":2127,"close":2771,"change":2772,"percent_change":164,"volume":2773,"transactions":9,"vwap":2771},"2025-07-31",349.48001,347.84,2.57,3581100,{"date":2775,"open":1528,"high":2776,"low":1528,"close":2777,"change":2778,"percent_change":1643,"volume":2779,"transactions":9,"vwap":2777},"2025-07-30",348.13501,345.26999,14.75,3026600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":1319,"transactions":9,"vwap":2785},"2025-07-29",332,339.23999,328.70001,330.51999,1.86,0.57,{"date":2789,"open":2790,"high":2782,"low":2692,"close":2791,"change":2792,"percent_change":132,"volume":2793,"transactions":9,"vwap":2791},"2025-07-28",330.084991,328.66,1.31,1701400,{"date":2795,"open":2692,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-25",328.28,321.029999,327.35001,5.68,1.77,1383900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1139,"percent_change":1180,"volume":2808,"transactions":9,"vwap":2807},"2025-07-24",325.079987,326.92001,320.896,321.67001,1818100,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2786,"volume":2816,"transactions":9,"vwap":2814},"2025-07-23",329.39001,343.23001,322.79999,323.70001,5.91,3821400,{"date":2818,"open":1229,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-22",318.742,311.39499,317.79001,-0.09,-0.03,1780100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-21",324.42001,325.64001,316.64999,317.88,-3.54,-1.1,1937600,{"date":2835,"open":2836,"high":2764,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-18",311.78,310.92001,321.42001,13.34,4.33,3532900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":493,"volume":2849,"transactions":9,"vwap":2847},"2025-07-17",311.82001,314.82001,305.01001,308.079987,-0.12,1984900,{"date":2851,"open":2852,"high":2728,"low":2853,"close":2854,"change":2855,"percent_change":291,"volume":2856,"transactions":9,"vwap":2854},"2025-07-16",318.63,301.37,308.20001,-9.79,2952800,{"date":2858,"open":2859,"high":2860,"low":1238,"close":2594,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2594},"2025-07-15",327.57999,327.98999,-8,-2.45,2742400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-14",322.079987,326.54999,313.88501,325.98999,4.45,1.38,2000100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-11",310.81,323,309.745,321.54001,7.92,2.53,2015600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1722,"percent_change":2832,"volume":2888,"transactions":9,"vwap":2887},"2025-07-10",316.26001,317.35999,307.23499,313.62,1745800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-09",313.22,319.755,310.25,317.10999,4.27,1.36,1685700,{"date":2899,"open":2900,"high":2900,"low":2901,"close":2902,"change":1009,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-07-08",320.685,307.75,312.84,-1.7,1793000,{"date":2906,"open":1393,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2047,"volume":2911,"transactions":9,"vwap":2909},"2025-07-07",320.41,309.089996,318.25,6.37,2002100,{"date":2913,"open":2854,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1772,"volume":2918,"transactions":9,"vwap":2916},"2025-07-03",313.94,306.448,311.88,5.25,1465800,{"date":2920,"open":2921,"high":2922,"low":1632,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-07-02",306.88,310.32001,306.63,-1.29,-0.42,2106500,{"date":2928,"open":2929,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-07-01",320.72501,302.25,307.92001,-14.84,-4.6,3553000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2013,"volume":2942,"transactions":9,"vwap":2940},"2025-06-30",324,324.73999,318.22,322.76001,2.59,1968000,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1651,"volume":2950,"transactions":9,"vwap":2948},"2025-06-27",327.905,328.44,317.79999,320.17001,-2.34,3689700,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1360,"volume":2958,"transactions":9,"vwap":2956},"2025-06-26",317,323.60501,314.73001,322.51001,7.37,2192400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":365,"volume":2966,"transactions":9,"vwap":2964},"2025-06-25",322.01001,323.64001,314.85501,315.14001,-5.52,2263900,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-24",317.94,324.31,316.85001,320.66,5.45,1.73,2385000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":93,"volume":2983,"transactions":9,"vwap":2981},"2025-06-23",306,315.79001,304.69,315.20999,10.29,2314500,{"date":2985,"open":1631,"high":2854,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-20",302.69,304.92001,-1.51,-0.49,4194800,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":43,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-06-18",305,309.539,303.25,306.42999,0.24,1451500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":1455,"volume":3006,"transactions":9,"vwap":3004},"2025-06-17",307.82001,313.54001,302.70001,305.70001,-2.31,2158100,{"date":3008,"open":3009,"high":3010,"low":3009,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-16",300,309.95999,308.01001,11.12,3.75,2592700,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1722,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-06-13",297.35999,299.95001,294.089996,296.89001,-1.16,1525900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2488,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-06-12",290.10999,301.32001,289.079987,300.38,2.8,2084000,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":132,"volume":3038,"transactions":9,"vwap":3036},"2025-06-11",296.82999,298.47,289.79999,292.19,1.17,2751400,{"date":3040,"open":3009,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1396,"volume":3045,"transactions":9,"vwap":3043},"2025-06-10",300.5,287.70999,291.019989,-8.64,3374300,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1361,"percent_change":1496,"volume":3052,"transactions":9,"vwap":3051},"2025-06-09",300.69501,308.82001,297.01001,299.66,2997400,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-06",293.57999,299.76999,286,298.79999,8.92,3.08,3735300,{"date":3063,"open":3064,"high":3065,"low":3066,"close":1608,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":1608},"2025-06-05",299.23499,302,289.35999,-9.66,-3.22,4673800,{"date":3071,"open":3072,"high":2626,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-06-04",304,298.94,299.54001,-13.49,-4.31,4966800,{"date":3079,"open":3080,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-06-03",342,309.5,313.029999,-0.4,-0.13,10696100,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":1979,"volume":3093,"transactions":9,"vwap":3091},"2025-06-02",306.89001,313.89999,304.57001,313.42999,7.28,2097100,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":2154,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-05-30",301.44,306.5,299.26001,306.14999,0.92,3656100,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":321,"percent_change":536,"volume":3108,"transactions":9,"vwap":3107},"2025-05-29",313.88,314.5,300.10001,303.37,2712100,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":1668,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-05-28",309.45001,313.084991,306.66,308.049988,-0.33,2512000,{"date":3118,"open":3119,"high":3120,"low":3121,"close":2574,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":2574},"2025-05-27",303.85999,310.26001,296.26501,11.57,3.89,3611500,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-23",298.64499,302.60001,293.10999,297.48999,6.02,2.07,5373300,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-22",285.19,295.20001,282.72,291.47,4.36,1.52,2390800,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-21",288.26999,292.207,285.20999,287.10999,-5.29,-1.81,2040900,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":26,"volume":3159,"transactions":9,"vwap":3157},"2025-05-20",292.56,293.029999,289.67001,292.39999,-1.62,1481300,{"date":3161,"open":3162,"high":1788,"low":3163,"close":3164,"change":3165,"percent_change":51,"volume":3166,"transactions":9,"vwap":3164},"2025-05-19",283.35001,282,294.019989,2.9,1972700,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":1173,"volume":3174,"transactions":9,"vwap":3172},"2025-05-16",286.59,291.17001,284.20001,291.12,6.72,2104900,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":1148,"volume":3182,"transactions":9,"vwap":3180},"2025-05-15",284.60999,288.72,283.28,284.39999,-3.75,2187300,{"date":3184,"open":3185,"high":1126,"low":3186,"close":3187,"change":3188,"percent_change":3021,"volume":3189,"transactions":9,"vwap":3187},"2025-05-14",291.51999,282.92999,288.14999,-3.37,3129300,{"date":3191,"open":3192,"high":3193,"low":1717,"close":3185,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3185},"2025-05-13",280.47,296.17001,6.24,2.19,3651100,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":385,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3202},"2025-05-12",286.35999,291.98999,283.45001,285.28,5.13,4744900,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":137,"percent_change":1496,"volume":3211,"transactions":9,"vwap":3210},"2025-05-09",272.070007,274.95001,266.059998,271.37,3245900,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3100,"volume":3219,"transactions":9,"vwap":3217},"2025-05-08",271.75,273.98001,265.070007,270.59,2.47,2862300,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3225},"2025-05-07",277.35999,278.51999,264.66,268.12,-5.7,-2.08,5165600,{"date":3230,"open":3231,"high":3232,"low":937,"close":3233,"change":3234,"percent_change":2982,"volume":3235,"transactions":9,"vwap":3233},"2025-05-06",258.82999,279.89001,273.82001,25.55,7195600,{"date":3237,"open":3238,"high":57,"low":3239,"close":842,"change":107,"percent_change":2022,"volume":3240,"transactions":9,"vwap":842},"2025-05-05",243.27,241.46001,3117800,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":1439,"volume":3248,"transactions":9,"vwap":3246},"2025-05-02",244.28,250.64,241.563,247.25999,6.645,3316000,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3254},"2025-05-01",232.2,243.98,230.31,240.61501,17.175,7.69,4557800,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":1095,"volume":3265,"transactions":9,"vwap":3263},"2025-04-30",219.55,223.875,216.75,223.44,-3.01,2185200,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":3272,"percent_change":43,"volume":3273,"transactions":9,"vwap":3271},"2025-04-29",224.31,227.36,220.5,226.45,1.63,2038900,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-04-28",222.34,225.49001,219.69,224.82001,1.83,0.82,2396300,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3288},"2025-04-25",218.11,223.94501,216.5,222.99001,4.92,2.26,2710400,{"date":3293,"open":3294,"high":3295,"low":3294,"close":3296,"change":3297,"percent_change":3298,"volume":3299,"transactions":9,"vwap":3296},"2025-04-24",209.57001,220.19,218.070007,8.27,3.94,2336500,{"date":3301,"open":3302,"high":3303,"low":3304,"close":3305,"change":3059,"percent_change":3306,"volume":3307,"transactions":9,"vwap":3305},"2025-04-23",213.25,217.34,208.27,209.8,4.44,2976100,{"date":185,"open":3309,"high":3310,"low":181,"close":3311,"change":3312,"percent_change":3313,"volume":3314,"transactions":9,"vwap":3311},197.55,202.42,200.88,3.33,1.69,2457800]