[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COR":3,"homepage-market-summary":35,"stock-historical-COR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COR","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},"Cencora, Inc.","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Cencora is one of three leading domestic pharmaceutical wholesalers. It sources and distributes branded, generic, and specialty pharmaceutical products to pharmacies (retail chains, independent, and mail order), hospital networks, and healthcare providers. It and McKesson and Cardinal Health hold over 90% share of the US pharmaceutical wholesale industry. Cencora also provides commercialization services for manufacturers of pharmaceuticals and medical devices, global specialty drug logistics (World Courier), and animal health product distribution (MWI Animal Health). Cencora expanded its international presence in 2021 by purchasing Alliance Healthcare, one of the leading drug wholesalers in Europe.","51,000","Conshohocken, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7766,2.4,"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},309.05,308.29,310.425,302.14,309.78,-0.73,-0.24,1157664.955024,34614,307.3331,377.54001,244.82001,1464598.618763376,48.4,7927,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1471695,537168554.690844,7.96,"2025-04-22",[186,187,197,207,218,229,240,251,262,273,284,295,306,317,328,339,350,360,371,382,393,404,414,425,435,445,456,466,477,488,499,509,520,530,540,551,562,573,584,595,606,616,626,636,646,656,666,677,688,699,710,721,732,742,753,762,771,779,788,797,805,813,822,830,839,848,857,865,874,881,890,898,907,915,924,933,941,948,956,965,973,982,991,1000,1009,1018,1026,1035,1042,1050,1059,1068,1076,1083,1092,1101,1110,1118,1127,1135,1142,1150,1158,1166,1173,1181,1190,1197,1206,1215,1224,1233,1241,1248,1257,1265,1272,1280,1289,1297,1304,1312,1320,1328,1336,1344,1353,1362,1371,1379,1388,1396,1405,1413,1422,1430,1439,1448,1456,1465,1474,1482,1491,1498,1507,1516,1524,1533,1542,1551,1560,1568,1575,1583,1590,1599,1607,1616,1622,1630,1639,1648,1656,1664,1672,1681,1690,1699,1707,1716,1724,1733,1741,1750,1759,1765,1773,1781,1789,1796,1804,1813,1821,1830,1838,1845,1854,1861,1869,1877,1885,1894,1902,1910,1918,1927,1935,1943,1952,1961,1968,1976,1983,1990,1999,2007,2015,2021,2029,2036,2043,2050,2058,2066,2072,2080,2086,2094,2103,2110,2118,2126,2133,2140,2149,2158,2166,2174,2182,2190,2197,2205,2214,2221,2228,2235,2243,2251,2259,2267,2276,2284,2291,2299,2306,2311,2319,2327,2334,2341,2350,2357,2364,2371,2379,2386,2395,2403,2411,2420,2428,2435,2443,2449,2455,2463,2469,2478,2487,2495,2503,2509,2518,2525,2534,2542,2549,2557,2564,2573,2581,2589,2596,2604,2612,2621,2628,2636,2643,2652,2660,2668,2677,2684,2689,2698,2707,2713,2720,2727,2734,2742,2748,2755,2761,2769,2776,2783,2790,2797,2806,2813,2822,2830,2838,2845,2852,2860,2867,2876,2885,2893,2902,2908,2914,2921,2927,2933,2942,2951,2957,2964,2971,2978,2985,2992,2999,3007,3013,3020,3027,3033,3039,3046,3053,3058,3065,3071,3080,3088,3096,3105,3112,3120,3128,3135,3140,3148,3155,3161,3167,3173,3180,3186,3194],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",303.18,313.02,300.77,9.53,3.17,1889581.664107,47627,309.2342,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",306.4,295.01,300.25,-7.35,-2.39,1811105.67418,42237,300.9469,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",300,307.62,298.21,307.6,3.79,1.25,1268388.471167,37349,304.9443,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",306.2,307.94,302.84,303.81,-3.11,-1.01,1521363.994585,41988,304.3152,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",308.95,310.89,304.31,306.92,-2.95,-0.95,1084057.218081,30122,306.5341,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",313.32,316.61,309.18,309.87,-2.41,-0.77,1081436.96461,29403,311.8954,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",315.51,320.24,310.705,312.28,-2.15,-0.68,1103059.265841,30419,313.837,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",317.62,320,313.89,314.43,-2.06,-0.65,775721.720481,24628,315.0624,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",309.74,316.98,308.51,316.49,7.71,2.5,1049948.062019,30203,314.9694,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",307.42,311.81,304.45,308.78,-0.63,-0.2,3344625.62033,33452,308.7084,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",318.36,319.765,309.24,309.41,-9.09,-2.85,1098497.578612,29863,311.3107,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",321.83,323.98,317.97,318.5,-4.79,-1.48,931142.803921,32825,319.5055,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",324.98,325.875,318.08,323.29,-2.94,-0.9,910350.00488,28779,322.5442,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",325.64,327.79,322.46,326.23,4.66,1.45,1050055.497782,27811,325.5739,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",323.99,325.125,317.96,321.57,0.62,0.19,850941.875046,24233,320.6946,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":25,"volume":357,"transactions":358,"vwap":359},"2026-09-10",326.34,327.9,320.91,320.95,-2.37,1346332.018357,28394,322.1926,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",322.24,326.99,321.915,323.32,-1.37,-0.42,1215502.06175,27466,324.2044,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",327.55,330,323.05,324.69,-6.26,-1.89,2200493.854459,41526,325.3467,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",333.48,336.01,330.201,330.95,-6.27,-1.86,1027638.48424,28528,331.917,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",337.9,338.71,334.87,337.22,0.86,0.26,1085312.492689,35472,337.1572,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",330.62,337.91,336.36,5.39,1.63,1384585.091048,41593,336.1689,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",325.97,331.65,325.92,330.97,7.37,2.28,1518981.059846,35939,329.9977,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":58,"volume":432,"transactions":433,"vwap":434},"2026-08-31",321.11,326.57,319.04,323.6,1.57,1388882.685763,25388,323.7059,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":127,"volume":442,"transactions":443,"vwap":444},"2026-08-28",322.3,323.74,320.39,322.03,0.8,628857.456191,19132,322.0288,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",324.35,324.68,320.465,321.23,-6.56,-2,1074792.366707,30528,321.8284,{"date":457,"open":458,"high":459,"low":460,"close":331,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",328.39,330.995,326.3,-0.27,-0.08,841574.104842,26945,328.1394,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",322.68,328.51,321.43,328.06,4.29,1.33,1114917.95348,30973,325.9427,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",317.76,324.58,317.65,323.77,5.73,1.8,760395.455097,28458,322.2157,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",314.74,320.2137,313.13,318.04,3.35,1.06,905404.336359,23958,318.0449,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":246,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",314.77,318.23,312.605,314.69,-0.76,1077922.283255,27622,316.0048,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",314.03,322.5,312.02,317.1,0.97,0.31,1043226.153188,30527,318.3136,{"date":521,"open":522,"high":265,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",315.99,313.92,316.13,3.61,1.16,832462.384561,27749,317.666,{"date":531,"open":532,"high":502,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",312,311.43,312.52,-1.3,-0.41,981537.22164,29459,313.8753,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",304.78,314.31,302.01,313.82,3.81,1.23,1302121.181366,35115,310.9476,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",312.1,315.301,309.71,310.01,-4.16,-1.32,1541685.372458,41391,312.3069,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",319.59,323.59,312.67,314.17,-19.7,-5.9,2610220.212243,60776,317.3463,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",325.6,333.95,324.3,333.87,8.87,2.73,1366813.97977,40901,331.8359,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",321.07,325.69,319.92,325,4.54,1.42,1536587.837029,39755,323.8598,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",324,328.99,319.46,320.46,-4.55,-1.4,1429845.970839,38048,321.9314,{"date":607,"open":608,"high":609,"low":256,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",321.88,326.79,325.01,7.79,2.46,2731333.895092,56111,321.713,{"date":617,"open":618,"high":363,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",316,311,317.22,10.94,3.57,2287527.721318,55608,318.0756,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":258,"volume":633,"transactions":634,"vwap":635},"2026-08-04",305.95,308.33,301.23,306.28,-2.09,2348649.532376,58057,305.6718,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":236,"volume":643,"transactions":644,"vwap":645},"2026-08-03",313.78,313.87,307.76,308.37,-2.97,1529699.554107,42504,309.7281,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",314.55,308,311.34,-0.89,-0.29,931565.360842,27465,311.3663,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":452,"volume":663,"transactions":664,"vwap":665},"2026-07-30",310.55,315.48,310.54,312.23,-6.38,899306.537279,31018,312.6231,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",322.82,322.96,317.11,318.61,-0.97,-0.3,975804.160357,33082,319.265,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",314.66,320.58,314.3,319.58,8.43,2.71,1192043.86723,36984,318.7089,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",308.85,313.9,308.13,311.15,1.26,0.41,921874.901102,27499,311.6664,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",306.9,310.3,304.25,309.89,4.83,1.58,833329.267919,25421,309.0854,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",302.73,306.02,298.43,305.06,4.48,1.49,1115639.982971,30300,303.7374,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",306.51,308.805,298.79,300.58,-2.49,-0.82,998269.285893,27813,302.1134,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":673,"volume":739,"transactions":740,"vwap":741},"2026-07-21",300.52,304.81,299.43,303.07,-0.92,1324681.273746,29342,302.8945,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",305.28,307.28,303.49,303.99,-3.91,-1.27,1230775.962769,30519,304.9485,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",309.32999,313.89999,306.41,307.89999,-0.09,-0.03,2495900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",300.040009,309.26999,298.73001,307.98999,11.42,3.85,1601900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":378,"volume":778,"transactions":9,"vwap":776},"2026-07-15",300.26999,304.87,296.29999,296.57001,-5.71,1280100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",303.79999,304.26001,299.84,302.28,-3.85,-1.26,1141700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",305,308.84,303.29999,306.13,2.69,0.89,1353800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":147,"volume":804,"transactions":9,"vwap":802},"2026-07-10",301.51999,304.79001,300.76001,303.44,0.98,761500,{"date":806,"open":757,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",307.51001,299.82001,302.45999,-7.11,-2.3,1578900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",302.41,310.45001,301.66,309.57001,5.09,1.67,2259700,{"date":823,"open":824,"high":825,"low":209,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",301.23001,308.47,304.48001,5.93,1.99,1888500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",295.070007,299.92999,292.5,298.54999,2.04,0.69,1985700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",289.25,296.82999,288.79999,296.51001,8.09,2.8,1466600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",284.29999,288.60001,280.95999,288.42001,5.44,1.92,1291500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":473,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-30",281.76001,285.25,278.51001,282.98001,0.47,1967600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",288.31,289.29001,281.59,281.64999,-4.48,-1.57,1009700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":728,"percent_change":652,"volume":880,"transactions":9,"vwap":879},"2026-06-26",289.079987,293.78,284.64999,286.13,2925900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",285.85001,291.85001,284.23001,286.95001,2.48,0.87,1486200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":93,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-24",283.28,288.53,281.10999,284.47,1.2,1716200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",275.70001,283.76001,274.38,281.10001,9.82,3.62,1725900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":291,"volume":914,"transactions":9,"vwap":912},"2026-06-22",272.66,274.12,269.29999,271.28,-0.55,1657700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",276.95999,278.84,270.029999,271.82999,-5.26,-1.9,3408900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",278,281.32001,275.39001,277.089996,-4.37,-1.55,1466300,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",282.51001,276.79999,281.45999,0.03,0.01,1013500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":26,"percent_change":759,"volume":947,"transactions":9,"vwap":946},"2026-06-15",279.79999,282.12,274.70999,281.42999,1818000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":346,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-12",282.63,283.84,279.62,281.67001,0.07,1061900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",282.42001,284.92999,281.35999,281.48001,0.24,0.09,938300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":820,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-10",280.60001,282.97,279.070007,281.23999,0.6,977800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",272.20001,279.91,270.64001,279.57001,5.49,2,1282200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",273.019989,276.64999,271.17001,274.079987,-0.96,-0.35,893900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",272.60999,277.98999,272.16,275.040009,4.72,1.75,1319200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",268.79999,270.84,266.72,270.32001,6.68,2.53,1498000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",266.040009,266.29999,261.29001,263.64001,-1.2,-0.45,1592400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":112,"volume":1025,"transactions":9,"vwap":1023},"2026-06-02",263.87,268.20001,263.82999,264.84,0.15,1477100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",268.14999,269.35999,262.67001,264.69,-4.67,-1.73,1625800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1029,"change":1040,"percent_change":345,"volume":1041,"transactions":9,"vwap":1029},"2026-05-29",270.42001,272.26999,266.25,1.65,3105100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":400,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",268.089996,269.47,264.60999,267.70999,0.7,1486500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",268.57001,270.70999,266.39999,267.01001,-3.77,-1.39,1459100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",273.089996,274.92001,270.23001,270.78,-4.13,-1.5,1343200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":622,"volume":1075,"transactions":9,"vwap":1073},"2026-05-22",273.31,277.39001,270.88,274.91,9.47,2144700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":837,"percent_change":400,"volume":1082,"transactions":9,"vwap":1081},"2026-05-21",263.089996,267.39001,261.89999,265.44,1300700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",265.29001,267.53,262.5,264.75,-1.42,-0.53,1943200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",263.51001,268.87,261.32999,266.17001,4.3,1.64,1813000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",257,262.98999,255.070007,261.87,4.16,1.61,1975500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":535,"volume":1117,"transactions":9,"vwap":1115},"2026-05-15",262.01001,264.54999,256.57999,257.70999,-3.4,2707800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",254.74001,261.67999,252.17999,261.10999,5.43,2.12,3385300,{"date":1128,"open":1129,"high":1030,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",259.92001,255.47,255.67999,-5.25,-2.01,2716000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":547,"percent_change":863,"volume":1141,"transactions":9,"vwap":1140},"2026-05-12",260.64999,264.92001,259.070007,260.92999,1795400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1090,"volume":1149,"transactions":9,"vwap":1147},"2026-05-11",263.35999,264.72,258.14999,259.70001,-1.38,2775400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1125,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",254.10001,266.38,254,261.079987,5.42,2678900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":526,"volume":1165,"transactions":9,"vwap":1163},"2026-05-07",253.75999,259.51001,251.19,255.66,2.92,3700900,{"date":1167,"open":1168,"high":1168,"low":31,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",268.019989,252.74001,-53.16,-17.38,7858100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":164,"volume":1180,"transactions":9,"vwap":1178},"2026-05-05",304.69,306.23001,301.01001,305.89999,2.24,1622400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",302.34,306.54001,301.97,303.66,-0.34,-0.11,1293400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":535,"volume":1196,"transactions":9,"vwap":1194},"2026-05-01",310.37,303.79001,304,-4.01,1359200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",307.95001,308.64999,299.34,308.01001,-3.42,-1.1,2056200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",309.69,312.75,307.66,311.42999,-0.56,-0.18,1045300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",310.5,313.69,308.75,311.98999,1.83,0.59,1187600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-27",307.14001,313.57001,306.62,310.16,1.97,0.64,1167400,{"date":1234,"open":1235,"high":1236,"low":781,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",309.63,310.070007,308.19,-3.2,-1.03,1610000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":86,"percent_change":51,"volume":1247,"transactions":9,"vwap":1246},"2026-04-23",310.84,311.47,304.67999,311.39001,1262900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",311.01001,312.82999,304.34,308.29999,-4.09,-1.31,2215600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",322,311.88,312.39001,-10.62,-3.29,1966500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":601,"percent_change":1057,"volume":1271,"transactions":9,"vwap":1270},"2026-04-20",327.20001,327.98999,320.019989,323.01001,1133100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1108,"volume":1279,"transactions":9,"vwap":1277},"2026-04-17",321.72,327.70999,318.059998,327.56,5.19,1670800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",317.84,323.66,317.59,322.37,4.79,1.51,1233600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":25,"volume":1296,"transactions":9,"vwap":1294},"2026-04-15",318.45999,320.60999,315.19,317.57999,-2.32,1237700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":137,"percent_change":962,"volume":1303,"transactions":9,"vwap":1302},"2026-04-14",318.32999,321.53,316.32999,319.89999,1082100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1090,"volume":1311,"transactions":9,"vwap":1309},"2026-04-13",321.049988,322.94,314.51001,319.12,-1.7,1230000,{"date":1313,"open":1314,"high":1315,"low":1308,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-10",321.16,322.78,320.82001,-1.64,-0.51,1028800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":505,"volume":1327,"transactions":9,"vwap":1325},"2026-04-09",324.20999,325.91,319.72,322.45999,-2.47,1197000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":694,"volume":1335,"transactions":9,"vwap":1333},"2026-04-08",323.45001,325.14001,315,324.92999,4.04,929700,{"date":1337,"open":1338,"high":1307,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",321.85999,318.23999,320.89001,-0.07,-0.02,1253400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",321.45001,323.75,316.23001,320.95999,-3.84,-1.18,1015800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-02",317.32001,324.88,314.35999,324.79999,7.14,2.25,1266200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-01",313.70001,319.87,313.22,317.66,3.52,1.12,1532500,{"date":1372,"open":1373,"high":679,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",313.81,308.48001,314.14001,4.21,1.36,1770900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-30",314,315.91,308.85999,309.92999,-2.52,-0.81,1163700,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-27",317.82001,310.23001,312.45001,-5.58,-1.75,1592300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-26",324.63,326.29001,316.69,318.029999,-7.05,-2.17,2515000,{"date":1406,"open":1407,"high":1408,"low":1315,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",325.79999,328.29001,325.079987,-2.19,-0.67,1214100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",319.82999,329.019989,317.19,327.26999,6.66,2.08,2107100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1292,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1292},"2026-03-23",329.76999,331.26999,320.20001,-6.3,-1.93,1382700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-20",330.64999,332.92999,326.79999,326.91,-4.83,-1.46,3003800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-19",327.23001,334.089996,325.89999,331.73999,6.56,2.02,3123700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":302,"volume":1455,"transactions":9,"vwap":1453},"2026-03-18",332.45001,334.57999,318.12,325.17999,-9.53,2033300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-17",340,342.14499,329.029999,334.70999,-11.17,-3.23,1611820,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-16",353.22,354.51999,345.69,345.88,-4.07,-1.16,1278400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":247,"volume":1481,"transactions":9,"vwap":1479},"2026-03-13",355.44,356.079987,348.92001,349.95001,-2.7,1026700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-12",353.56,358.10999,350.91,352.64999,2.35,0.67,1023600,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":378,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-11",354.56,346.92001,350.29999,-0.54,835200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-10",360.48001,362.26999,351.42999,352.19,-9.61,-2.66,972300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-09",358.10001,362.059998,354.89999,361.79999,3.34,0.93,782900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":728,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-06",358.16,359.54001,353.66,358.45999,-0.23,1135800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-05",364.54999,364.73001,351.25,359.28,-8.91,-2.42,1695700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-04",372,372.88,367.14999,368.19,-3.25,-0.87,786200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",368.88,373.76999,362.64001,371.44,-1.21,-0.32,1190700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-02",371.32001,376.92001,367.94,372.64999,0.51,0.14,983700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":979,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-27",367.64001,374.049988,366.87,372.14001,1.5,1406800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":905,"percent_change":51,"volume":1574,"transactions":9,"vwap":1573},"2026-02-26",364.79999,368.35999,363.78,366.64999,1024500,{"date":1576,"open":178,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-25",366.42999,362,363.029999,-1.35,-0.37,707800,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1016,"volume":1589,"transactions":9,"vwap":1587},"2026-02-24",367.63,360.97,364.38,-1.65,935100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-23",360.42001,367.69,359.44,366.029999,4.95,1.37,919500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1230,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-20",358.94,361.19,356.23999,361.079987,0.55,1051300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-19",360.89999,362.73999,358.73001,359.10999,-1.12,-0.31,710800,{"date":1617,"open":1618,"high":1619,"low":1518,"close":1620,"change":400,"percent_change":954,"volume":1621,"transactions":9,"vwap":1620},"2026-02-18",359.45999,362.60001,360.23001,1032700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":26,"volume":1629,"transactions":9,"vwap":1627},"2026-02-17",361.34,364.23999,356.23001,359.97,-0.86,853800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-13",352.66,364.67001,351,360.82999,9.77,2.78,975000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-12",365.63,374.89001,347.029999,351.059998,-14.64,-4,2065500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":706,"volume":1655,"transactions":9,"vwap":1653},"2026-02-11",360.45999,366.45001,358.29001,365.70001,5.7,1270600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":324,"volume":1663,"transactions":9,"vwap":1661},"2026-02-10",362.47,364.10001,358.23001,360,-3.27,1525300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1369,"volume":1671,"transactions":9,"vwap":1669},"2026-02-09",359.26999,367.28,358.91,363.26999,4.02,1155100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-06",354.59,360.62,351.45001,359.25,7.09,2.01,1198300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",336.079987,362.35001,332.98999,352.16,22.19,6.72,2878700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-04",345,356.97,328.01001,329.97,-31.78,-8.79,3229400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-03",362.72,366.14999,361.75,-1.81,-0.5,1391200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-02",360.57999,364.26999,356.87,363.56,4.34,1.21,1015300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1446,"volume":1723,"transactions":9,"vwap":1721},"2026-01-30",351.54001,359.48001,349.48999,359.22,7.12,1387500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-29",354.78,362.42999,350.97,352.10001,1.56,0.45,1717600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":872,"volume":1740,"transactions":9,"vwap":1738},"2026-01-28",354.32999,355.79001,346.51999,350.54001,-5.6,852300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-27",353.17001,356.69,351.63,356.14001,0.63,0.18,1135200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",355,357.10001,353.60001,355.51001,2.03,0.57,904800,{"date":1760,"open":1502,"high":1484,"low":1761,"close":1762,"change":107,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-23",347.63,353.48001,0.29,1137600,{"date":1766,"open":1746,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-22",356.51001,351.019989,352.47,0.72,0.2,1162600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":516,"volume":1780,"transactions":9,"vwap":1778},"2026-01-21",349.87,354.95999,342.72,351.75,1.08,1305800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1351,"volume":1788,"transactions":9,"vwap":1786},"2026-01-20",354.73001,358.95001,349.94,350.67001,-4.18,1007400,{"date":1790,"open":1791,"high":1711,"low":1792,"close":1793,"change":1705,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-16",355.17001,352.42001,354.85001,-0.14,1399100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1156,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-15",349.54999,355.75,349.10999,355.35001,1.55,1084700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-14",345.39999,349.98001,345.10999,349.92999,4.05,1.17,760000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1470,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1470},"2026-01-13",344.54001,349.019989,342.78,3.72,1.09,1163100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-12",337.19,342.29999,333.95001,342.16,6.47,1.93,1013100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":117,"volume":1837,"transactions":9,"vwap":1835},"2026-01-09",334.31,339.47,333.79001,335.69,-0.05,917000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1032,"percent_change":366,"volume":1844,"transactions":9,"vwap":1843},"2026-01-08",340.97,347.29001,334.17999,335.73999,1133600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-07",345.85001,348.17999,339.17001,340.41,-5.76,-1.66,988700,{"date":1855,"open":1856,"high":1798,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-06",340.019989,346.17001,5.25,1.54,1413400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":971,"volume":1868,"transactions":9,"vwap":1866},"2026-01-05",337.31,341.72,329.10001,340.92001,2.05,1613400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1369,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2026-01-02",337.17999,340.5,335.29001,338.87,0.33,841000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1411,"volume":1884,"transactions":9,"vwap":1882},"2025-12-31",339.28,340.64999,337.67999,337.75,-2.29,781500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-30",339.48999,341.70001,339.25,340.040009,-0.21,-0.06,551400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1522,"volume":1901,"transactions":9,"vwap":1899},"2025-12-29",340.29999,342.10999,339.19,340.25,-0.8,731600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":516,"volume":1909,"transactions":9,"vwap":1907},"2025-12-26",339.81,341.85999,339.12,341.049988,1.07,414100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1213,"volume":1917,"transactions":9,"vwap":1915},"2025-12-24",341.48001,343.67001,339.85999,339.98001,-0.61,381900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-23",337.51999,341.079987,336.41,340.59,0.56,0.16,774100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":324,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-22",340.23999,341.17999,337.47,340.029999,-0.26,871100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":157,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-19",340.73999,345.62,338.57999,340.92999,0.1,3255100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-18",343.089996,344.20001,339.34,340.57999,-2.38,-0.69,1805500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-17",342.41,344.60001,339.14001,342.95999,1.24,0.36,1482500,{"date":1962,"open":1478,"high":1963,"low":1964,"close":1864,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1864},"2025-12-16",350.76999,339.88,-8.6,-2.45,1265000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":214,"volume":1975,"transactions":9,"vwap":1973},"2025-12-15",347.019989,351.98999,344.01001,350.32001,4.32,1821500,{"date":1977,"open":1692,"high":1978,"low":1979,"close":1980,"change":1566,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-12",347.82999,342.39999,346,0.44,1614200,{"date":1984,"open":1985,"high":1986,"low":1932,"close":1987,"change":1988,"percent_change":1819,"volume":1989,"transactions":9,"vwap":1987},"2025-12-11",342.14001,346.14001,344.5,3.71,1770700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-10",338.60999,340.85999,336.60001,340.79001,3.5,1.04,1416400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1090,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-09",340.31,342.60001,337.12,337.29001,-0.16,1473800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1496,"volume":2014,"transactions":9,"vwap":2012},"2025-12-08",339.10999,339.67001,335.84,337.82001,-1.84,1755300,{"date":2016,"open":2017,"high":1930,"low":2018,"close":2019,"change":1756,"percent_change":971,"volume":2020,"transactions":9,"vwap":2019},"2025-12-05",338.10999,336.37,339.66,1344000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":837,"volume":2028,"transactions":9,"vwap":2026},"2025-12-04",335.31,338.10001,334,337.63,2.32,1283000,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2023,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2023},"2025-12-03",352.14001,333.39001,-15.36,-4.38,3445700,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1786,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1786},"2025-12-02",360.12,348.29001,-9.45,-2.62,2377800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2038,"change":2048,"percent_change":203,"volume":2049,"transactions":9,"vwap":2038},"2025-12-01",368.95001,369.79999,359.85001,-8.81,1434400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":132,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-28",368.56,370.51001,367.31,368.92999,0.11,656100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1852,"volume":2065,"transactions":9,"vwap":2063},"2025-11-26",375.01001,376.98001,368.42001,368.53,-6.22,1246900,{"date":2067,"open":2068,"high":30,"low":1556,"close":2069,"change":1007,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-25",374.01001,374.75,0.68,1563900,{"date":2073,"open":2074,"high":2075,"low":1510,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-24",365.67999,372.78,372.22,6.54,1.79,2847500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2074,"change":525,"percent_change":51,"volume":2085,"transactions":9,"vwap":2074},"2025-11-21",362.20001,369.38,361.01001,1521200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":87,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-20",360.57001,363.63,359.23001,362.070007,0.37,975700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-19",360.81,364.019989,357.54999,360.73001,-0.91,-0.25,1217000,{"date":2104,"open":2105,"high":1564,"low":2106,"close":2107,"change":2108,"percent_change":738,"volume":2109,"transactions":9,"vwap":2107},"2025-11-18",366.64001,360.54001,361.64001,-3.36,2045800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":178,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":178},"2025-11-17",362.10001,365.92999,361.23999,3.06,0.85,1542600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":988,"volume":2125,"transactions":9,"vwap":2123},"2025-11-14",368.079987,369,361.39001,361.94,-3.51,1960500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1756,"percent_change":1924,"volume":2132,"transactions":9,"vwap":2131},"2025-11-13",362.88,365.67001,361.040009,365.45001,1314900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1852,"percent_change":1016,"volume":2139,"transactions":9,"vwap":2138},"2025-11-12",364,366.059998,360.14001,363.42001,1812400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-11",363.64001,366.17001,362.44,365.079987,0.43,0.12,855100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-10",356.82001,366,354.41,364.64999,3.95,1.1,1390500,{"date":2159,"open":2160,"high":2161,"low":1652,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-07",363.14999,364.35999,360.70001,0.46,0.13,1302500,{"date":2167,"open":2168,"high":1578,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-06",352.26001,349.059998,360.23999,6.24,1.76,1954900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1074,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-11-05",353.75,361.38,341.98999,354,2.75,3702700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":495,"volume":2189,"transactions":9,"vwap":2187},"2025-11-04",338.26001,347.41,335.91,344.53,3.6,1837900,{"date":2191,"open":2184,"high":2192,"low":2193,"close":1940,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1940},"2025-11-03",341.29999,335.17001,3.12,0.92,1774600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1116,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-31",339.92001,343.60001,337.019989,337.81,-1,1279500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-30",343.20001,350.45999,340.17001,341.20999,8.04,2.41,1353600,{"date":2215,"open":1994,"high":2216,"low":2217,"close":2218,"change":1326,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-29",338.22,331.39999,333.17001,-0.74,1472800,{"date":2222,"open":2223,"high":2012,"low":2224,"close":2225,"change":536,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-28",335.54001,332.53,335.64001,-0.12,1166000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1513,"percent_change":51,"volume":2234,"transactions":9,"vwap":2233},"2025-10-27",333.42999,336.070007,330.92999,336.049988,859000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":694,"volume":2242,"transactions":9,"vwap":2240},"2025-10-24",328.98999,334.34,327.17999,332.70999,4.15,911800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":258,"volume":2250,"transactions":9,"vwap":2248},"2025-10-23",330.29999,331.94,327.59,328.56,-2.24,1197400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":971,"volume":2258,"transactions":9,"vwap":2256},"2025-10-22",329.19,331.73001,326.42001,330.79999,1.98,908000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1981,"volume":2266,"transactions":9,"vwap":2264},"2025-10-21",326.70001,328.89001,324.35001,328.82001,1.43,972200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-20",325.31,329.57999,323.35999,327.39001,2.7,0.83,1051000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":376,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":376},"2025-10-17",319.75,325.70001,319.37,5.29,1.66,1177600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1891,"percent_change":1341,"volume":2290,"transactions":9,"vwap":2289},"2025-10-16",319.64999,321.87,318.10001,319.39999,1399200,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-15",316.25,320.37,319.60999,1.68,0.53,799700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1514,"percent_change":1763,"volume":2305,"transactions":9,"vwap":2304},"2025-10-14",318.95001,319.39001,314.5,317.92999,727400,{"date":2307,"open":2308,"high":1365,"low":2308,"close":2309,"change":2203,"percent_change":1614,"volume":2310,"transactions":9,"vwap":2309},"2025-10-13",313.57999,317,1512800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1958,"volume":2318,"transactions":9,"vwap":2316},"2025-10-10",316.57999,319.67999,314.70999,318,3.88,1455400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":122,"volume":2326,"transactions":9,"vwap":2324},"2025-10-09",310.54001,314.26001,307.87,314.12,3.51,929500,{"date":2328,"open":2329,"high":1243,"low":2330,"close":2331,"change":2332,"percent_change":345,"volume":2333,"transactions":9,"vwap":2331},"2025-10-08",308.82001,305.64999,310.60999,1.9,676900,{"date":2335,"open":2336,"high":289,"low":2337,"close":2338,"change":2339,"percent_change":1369,"volume":2340,"transactions":9,"vwap":2338},"2025-10-07",304.13,301.35999,308.70999,3.41,875900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-06",299.70999,305.67001,299.26001,305.29999,2.54,0.84,1117600,{"date":2351,"open":2323,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1343,"transactions":9,"vwap":2354},"2025-10-03",308.54001,296.079987,302.76001,-5.81,-1.88,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1238,"percent_change":1239,"volume":2363,"transactions":9,"vwap":2362},"2025-10-02",308.26001,311.79999,304.64999,308.57001,919400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":505,"percent_change":26,"volume":2370,"transactions":9,"vwap":2369},"2025-10-01",313.28,315.23001,309.92001,311.76999,1517600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":335,"volume":2378,"transactions":9,"vwap":2376},"2025-09-30",307.88,312.73001,306.60001,312.53,4.46,1473600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1908,"percent_change":157,"volume":2385,"transactions":9,"vwap":2384},"2025-09-29",306.049988,309.57999,305.54001,308.070007,1030800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-26",301.17001,307.31,299.25,307,8.18,2.74,1598800,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-25",310,289.81,298.82001,-9.54,-3.09,1988200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1230,"volume":2410,"transactions":9,"vwap":2408},"2025-09-24",301.70001,309.64001,301.20001,308.35999,5.96,1549300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-23",290.39999,302.92999,290,302.39999,13.61,4.71,1328600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":367,"volume":2427,"transactions":9,"vwap":2425},"2025-09-22",290.019989,292.29999,285.82999,288.79001,-1.23,1097300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2422,"change":728,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2422},"2025-09-19",291.54999,293.70999,289.51001,-0.28,7226400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2172,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-18",287.60999,291.25,285.76001,290.84,0.61,1321700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":876,"change":738,"percent_change":1549,"volume":2448,"transactions":9,"vwap":876},"2025-09-17",292.17001,293.029999,287.63,1761600,{"date":2450,"open":2430,"high":2451,"low":2452,"close":2415,"change":602,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2415},"2025-09-16",292.92001,287.29999,-0.48,1792800,{"date":2456,"open":2457,"high":792,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-15",301.39999,291.32001,291.39999,-11.12,-3.68,2330500,{"date":2464,"open":2465,"high":807,"low":2466,"close":2467,"change":2433,"percent_change":759,"volume":2468,"transactions":9,"vwap":2467},"2025-09-12",302.22,301.98999,302.51999,1189400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-11",297.32001,303.62,295.67999,302.79999,6.48,2.19,1429000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-10",297.5,301.17999,295.22,296.32001,-2.35,-0.79,1378300,{"date":2488,"open":2489,"high":201,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-09",298.57999,296.29001,298.67001,0.81,0.27,1720400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1221,"volume":2502,"transactions":9,"vwap":2500},"2025-09-08",292.76999,298.29999,290.67001,297.85999,5.36,2794200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":834,"change":291,"percent_change":1341,"volume":2508,"transactions":9,"vwap":834},"2025-09-05",290.85001,293.79001,290.049988,1012900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-04",295.60001,298.089996,291.19,292.70001,-2.44,-0.83,1246200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1763,"percent_change":1941,"volume":2524,"transactions":9,"vwap":2523},"2025-09-03",295.019989,296,292.73999,295.14001,1225300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-02",291.97,297.16,290.98999,294.85001,3.24,1.11,1452100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1222,"volume":2541,"transactions":9,"vwap":2539},"2025-08-29",291,292.019989,289.29999,291.60999,1.72,1123300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1411,"percent_change":1522,"volume":2548,"transactions":9,"vwap":2547},"2025-08-28",289.82999,290.78,287.84,289.89001,1058400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":399,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-27",290.67999,292.47,288.69,290.56,0.3,880200,{"date":2558,"open":2559,"high":2547,"low":2560,"close":2561,"change":2562,"percent_change":58,"volume":2563,"transactions":9,"vwap":2561},"2025-08-26",288.67001,287.29001,289.70001,1.4,1413700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-25",292.56,293.81,287.79001,288.29999,-4.3,-1.47,1281700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2124,"volume":2580,"transactions":9,"vwap":2578},"2025-08-22",304.59,305.26999,291.48001,292.60001,-10.63,1706500,{"date":2582,"open":2583,"high":631,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-21",303.87,302.42001,303.23001,-0.46,-0.15,2276800,{"date":2590,"open":2591,"high":2583,"low":2521,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-20",296.56,303.69,8.98,3.05,1071700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1566,"volume":2603,"transactions":9,"vwap":2601},"2025-08-19",289.98001,295.75,288.32001,294.70999,4.36,913500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1326,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-18",293.53,295.57999,290.22,290.35001,-0.84,1185600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-15",295.95999,297.63,292.79999,292.82001,-2.05,-0.7,1109000,{"date":2622,"open":2553,"high":2623,"low":2553,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-14",297.42999,294.87,3.83,1.32,1248000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2213,"transactions":9,"vwap":2633},"2025-08-13",291.29001,293.57001,289.089996,291.040009,1.89,0.65,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":931,"percent_change":1090,"volume":2642,"transactions":9,"vwap":2641},"2025-08-12",286.56,290.26001,278.20001,289.14999,1935500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-11",286.25,292.76001,285.059998,290.70001,5.57,1.95,1839200,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-08",279.029999,285.98999,285.13,6.73,2.42,1106200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":922,"volume":2667,"transactions":9,"vwap":2665},"2025-08-07",281.19,283.97,275.14001,278.39999,-5.38,1732300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-06",282.10999,287.26999,273.42999,283.78,-8.57,-2.93,2379400,{"date":2678,"open":2458,"high":2679,"low":2529,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-05",294.88,292.35001,-1.29,-0.44,1498300,{"date":2685,"open":2568,"high":2686,"low":2687,"close":2686,"change":2281,"percent_change":1221,"volume":2688,"transactions":9,"vwap":2686},"2025-08-04",293.64001,287.75,1000300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-01",288.48999,290.079987,285.019989,288.35001,2.27,0.79,1140200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-31",290.87,292,281.84,286.079987,-5.72,-1.96,1226600,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":1756,"percent_change":1048,"volume":2712,"transactions":9,"vwap":2711},"2025-07-30",288.54001,292.26999,291.79999,649700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":622,"percent_change":214,"volume":2719,"transactions":9,"vwap":2718},"2025-07-29",285.48999,290.88,285.070007,289.76999,1092600,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":557,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-28",290.94,284.10001,286.20001,-1.43,997900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":759,"percent_change":760,"volume":2733,"transactions":9,"vwap":2732},"2025-07-25",290.89001,293.14999,289.39999,290.35999,785300,{"date":2735,"open":2423,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-24",294.45001,289.48999,290.45001,-2.99,-1.02,902900,{"date":2743,"open":2744,"high":2745,"low":2440,"close":2746,"change":863,"percent_change":1925,"volume":2747,"transactions":9,"vwap":2746},"2025-07-23",293.31,293.98999,293.44,936300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2555,"percent_change":1941,"volume":2754,"transactions":9,"vwap":2753},"2025-07-22",292.67001,296.48999,290.95999,292.97,868300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2750,"change":291,"percent_change":1341,"volume":2760,"transactions":9,"vwap":2750},"2025-07-21",291.66,294.63,289.47,789400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1318,"volume":2768,"transactions":9,"vwap":2766},"2025-07-18",294.10999,295.48001,291.89999,292.87,-1.51,1049500,{"date":2770,"open":2771,"high":2772,"low":2513,"close":2773,"change":2774,"percent_change":1472,"volume":2775,"transactions":9,"vwap":2773},"2025-07-17",295.81,297.079987,294.38,-3.45,803600,{"date":2777,"open":2778,"high":2779,"low":2567,"close":2780,"change":2781,"percent_change":1779,"volume":2782,"transactions":9,"vwap":2780},"2025-07-16",297.19,298.20999,297.82999,3.18,1323700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":246,"percent_change":1386,"volume":2789,"transactions":9,"vwap":2788},"2025-07-15",296.26001,298.44,293.94,294.64999,916400,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":2795,"percent_change":1747,"volume":2796,"transactions":9,"vwap":2794},"2025-07-14",294.60999,298.41,297.059998,1.85,918700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-11",295.51001,296.82001,293.54999,295.20999,-2.11,-0.71,970800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2471,"change":2811,"percent_change":236,"volume":2812,"transactions":9,"vwap":2471},"2025-07-10",299.95001,301.22,295,-2.84,1073400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-09",299.089996,300.37,295.01001,300.16,2.13,0.71,762300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":313,"volume":2829,"transactions":9,"vwap":2827},"2025-07-08",300.60999,303.17999,297.88,298.029999,-4.47,1168900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":1125,"volume":2837,"transactions":9,"vwap":2835},"2025-07-07",296.84,302.70999,295.70999,302.5,6.27,1597800,{"date":2839,"open":2840,"high":2841,"low":2716,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-03",292.51999,296.23001,5.06,1.74,615000,{"date":2846,"open":2847,"high":2615,"low":2848,"close":2849,"change":557,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-07-02",293.75,289.029999,291.17001,-1.41,1220200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2767,"volume":2859,"transactions":9,"vwap":2857},"2025-07-01",300.42001,302.53,292.17999,295.32999,-4.52,2064500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2146,"percent_change":1558,"volume":2866,"transactions":9,"vwap":2865},"2025-06-30",300.45001,301.87,297.70999,299.85001,1299000,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-27",296.01001,300.28,295.64001,299.42001,2.84,0.96,2171800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-26",294.44,299.66,293.47,296.57999,4.26,1.46,1661300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1916,"volume":2892,"transactions":9,"vwap":2890},"2025-06-25",294.5,294.94,291.48999,292.32001,-1.8,885000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-24",292.62,294.42999,287.42999,294.12,0.99,0.34,1190400,{"date":2903,"open":2904,"high":2905,"low":2700,"close":2906,"change":1090,"percent_change":1213,"volume":2907,"transactions":9,"vwap":2906},"2025-06-23",295.79001,297.29001,293.13,1516700,{"date":2909,"open":776,"high":2480,"low":2910,"close":2911,"change":2401,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-20",292.92999,293.66,-1.04,3544200,{"date":2915,"open":2916,"high":2917,"low":2916,"close":2918,"change":2919,"percent_change":1714,"volume":2920,"transactions":9,"vwap":2918},"2025-06-18",292.69,298.14001,296.75,3.55,1167500,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":1048,"percent_change":962,"volume":2926,"transactions":9,"vwap":2925},"2025-06-17",292.25,295.32001,293.20001,971500,{"date":2928,"open":2929,"high":2353,"low":2930,"close":834,"change":2931,"percent_change":1239,"volume":2932,"transactions":9,"vwap":834},"2025-06-16",294.54999,290.38,-3.04,1064300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-13",295.089996,296.94,293.20999,295.54001,0.5,0.17,966900,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-12",288.44,295.19,287.39999,295.040009,8.4,2.93,1418100,{"date":2952,"open":2953,"high":2954,"low":2953,"close":2955,"change":17,"percent_change":2348,"volume":2956,"transactions":9,"vwap":2955},"2025-06-11",284.070007,288.079987,286.64001,1171300,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1763,"percent_change":1941,"volume":2963,"transactions":9,"vwap":2962},"2025-06-10",283.34,285.57001,281.57001,284.23999,1239400,{"date":2965,"open":2966,"high":2437,"low":2967,"close":2968,"change":2969,"percent_change":1033,"volume":2970,"transactions":9,"vwap":2968},"2025-06-09",286.67999,282.16,283.95001,-4.99,1120500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2297,"percent_change":1748,"volume":2977,"transactions":9,"vwap":2976},"2025-06-06",285.89001,289.75,285.23999,288.94,1302600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":1916,"percent_change":1891,"volume":2984,"transactions":9,"vwap":2983},"2025-06-05",289.22,289.67999,286.57999,288.41,1190100,{"date":2986,"open":2987,"high":2680,"low":2988,"close":2989,"change":2990,"percent_change":1540,"volume":2991,"transactions":9,"vwap":2989},"2025-06-04",291.31,288.73999,289.019989,-2.53,811400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2430,"change":2997,"percent_change":1213,"volume":2998,"transactions":9,"vwap":2430},"2025-06-03",295.51999,296.70001,288.20001,-0.52,1368100,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2274,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-02",290.29001,292.20001,288.51001,292.070007,0.28,1150700,{"date":3008,"open":2700,"high":3009,"low":3010,"close":3011,"change":1605,"percent_change":346,"volume":3012,"transactions":9,"vwap":3011},"2025-05-30",295.25,290.029999,291.23999,3890000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1566,"percent_change":3019,"volume":2363,"transactions":9,"vwap":3018},"2025-05-29",288,291.079987,285.98001,290.69,0.52,{"date":3021,"open":2539,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":2725,"volume":3026,"transactions":9,"vwap":3024},"2025-05-28",293.76001,288.89001,289.19,-4.2,983300,{"date":3028,"open":3029,"high":3030,"low":2923,"close":3031,"change":1997,"percent_change":1959,"volume":3032,"transactions":9,"vwap":3031},"2025-05-27",293,294.17999,293.39001,1241500,{"date":3034,"open":2890,"high":3035,"low":3036,"close":2680,"change":1179,"percent_change":3037,"volume":3038,"transactions":9,"vwap":2680},"2025-05-23",293.42001,289.23001,0.77,1356400,{"date":3040,"open":2722,"high":2766,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-22",288.54999,290.10999,-1.25,-0.43,1057900,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":872,"percent_change":1496,"volume":3052,"transactions":9,"vwap":3051},"2025-05-21",291.32999,293.60999,291.13,291.35999,947200,{"date":3054,"open":3055,"high":3056,"low":3048,"close":2910,"change":2555,"percent_change":1941,"volume":3057,"transactions":9,"vwap":2910},"2025-05-20",293.57999,296.95001,1540200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":2212,"percent_change":2274,"volume":3064,"transactions":9,"vwap":3063},"2025-05-19",291.42999,294.049988,290.73999,292.63,1553500,{"date":3066,"open":2439,"high":3067,"low":3068,"close":2608,"change":3069,"percent_change":717,"volume":3070,"transactions":9,"vwap":2608},"2025-05-16",290.54001,285.48001,4.25,1355600,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-15",280,286.35001,278.87,285.97,6.82,2.44,1507700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":1024,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-05-14",280.29001,283.089996,278.32999,279.14999,0.05,1493800,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":345,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-13",278.5,280.19,276.17999,279,0.22,1980000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-12",275.97,278.69,271,278.38,-4.62,-1.63,3769300,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":247,"percent_change":461,"volume":3111,"transactions":9,"vwap":3110},"2025-05-09",285.92001,289.23999,282.81,283,2786000,{"date":3113,"open":3114,"high":3115,"low":862,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-08",301,303.13,283.76999,-20.81,-6.83,4123800,{"date":3121,"open":3122,"high":3123,"low":3035,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-07",295.56,309.35001,304.57999,13.77,4.74,2515200,{"date":3129,"open":3130,"high":3131,"low":2507,"close":3132,"change":1472,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-06",292.29001,293.79999,290.81,-0.4,1364100,{"date":3136,"open":3137,"high":3138,"low":3016,"close":2527,"change":2587,"percent_change":1836,"volume":3139,"transactions":9,"vwap":2527},"2025-05-05",293.63,294.20001,1385600,{"date":3141,"open":3063,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-02",293.89999,290.20001,292.12,1.69,0.58,1046800,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":2249,"percent_change":247,"volume":3154,"transactions":9,"vwap":3153},"2025-05-01",289.72,292.45001,286.76001,290.42999,1259300,{"date":3156,"open":3157,"high":3158,"low":3159,"close":2750,"change":280,"percent_change":399,"volume":3160,"transactions":9,"vwap":2750},"2025-04-30",291.78,293.28,288.87,1620200,{"date":3162,"open":3163,"high":2499,"low":3164,"close":3165,"change":2658,"percent_change":2348,"volume":3166,"transactions":9,"vwap":3165},"2025-04-29",288.42999,285.42001,290.17001,1250200,{"date":3168,"open":3169,"high":3170,"low":3171,"close":2687,"change":2795,"percent_change":2635,"volume":3172,"transactions":9,"vwap":2687},"2025-04-28",287,288.19,285.10999,1334100,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":2325,"percent_change":1958,"volume":3179,"transactions":9,"vwap":3178},"2025-04-25",283.01001,286.14999,279.87,285.89999,1815800,{"date":3181,"open":3182,"high":878,"low":3183,"close":3184,"change":1295,"percent_change":1386,"volume":3185,"transactions":9,"vwap":3184},"2025-04-24",283.81,280.5,282.39001,1928200,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":1496,"volume":3193,"transactions":9,"vwap":3191},"2025-04-23",284.79001,284.98999,275.16,284.70999,-1.56,1992200,{"date":184,"open":3195,"high":3074,"low":3196,"close":3197,"change":2377,"percent_change":706,"volume":3198,"transactions":9,"vwap":3197},281.81,280.14999,286.26999,2165800]