[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRS":3,"homepage-market-summary":35,"stock-historical-CRS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRS","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},"Carpenter Technology Corp","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING MILLS (COKE OVENS)","Carpenter Technology Corp supplies specialty metals to a variety of end markets, including aerospace and defense, industrial machinery and consumer durables, medical, and energy, among others. The company's reportable segments include; Specialty Alloys Operations and Performance Engineered Products. It generates maximum revenue from the Specialty Alloys Operations segment. The SAO segment is comprised of the company's alloy and stainless steel manufacturing operations. This includes operations performed at mills predominantly in Reading and Latrobe, Pennsylvania, and surrounding areas as well as South Carolina and Alabama. Geographically, the company derives its maximum revenue from the United States and the rest from Europe, Asia Pacific, Mexico, Canada, and other regions.","4,500","Philadelphia, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2059,0.8,"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},388.47,388.19,392.275,380.56,383.69,4.78,1.25,824461.800609,30333,387.5989,625.98999,233.78,799193.853867872,39.4,9799,{"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},168.63,850819,310549063.466968,119,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,296,307,318,329,339,349,360,370,381,392,402,413,423,432,442,453,464,475,486,497,508,518,529,540,550,561,572,583,594,604,615,626,637,648,659,670,681,692,703,714,725,736,747,758,766,775,784,793,802,811,820,829,838,846,855,863,872,881,889,898,906,914,923,932,941,948,955,964,972,981,990,999,1008,1017,1026,1034,1043,1052,1061,1070,1079,1086,1095,1104,1112,1120,1129,1138,1147,1156,1165,1173,1182,1191,1199,1207,1214,1222,1231,1240,1248,1257,1265,1273,1281,1290,1298,1307,1315,1324,1333,1342,1350,1359,1368,1376,1385,1392,1401,1410,1419,1428,1437,1446,1454,1462,1470,1479,1488,1497,1505,1514,1521,1527,1536,1545,1553,1562,1571,1580,1589,1596,1604,1613,1621,1629,1637,1645,1654,1662,1670,1679,1688,1695,1703,1712,1721,1729,1738,1747,1756,1764,1772,1781,1789,1798,1806,1815,1822,1831,1840,1849,1858,1866,1874,1882,1890,1897,1906,1915,1922,1931,1938,1946,1955,1964,1973,1981,1989,1998,2007,2016,2025,2033,2042,2050,2058,2067,2075,2083,2092,2100,2108,2117,2126,2135,2144,2152,2161,2170,2179,2186,2194,2202,2209,2218,2226,2235,2243,2250,2259,2266,2275,2283,2289,2297,2306,2315,2322,2330,2337,2346,2355,2363,2370,2378,2387,2396,2405,2413,2420,2428,2437,2445,2454,2463,2471,2480,2488,2495,2504,2511,2518,2526,2534,2543,2552,2557,2566,2574,2581,2588,2595,2604,2612,2621,2630,2638,2645,2654,2661,2669,2677,2686,2695,2703,2712,2721,2730,2739,2747,2753,2762,2770,2778,2787,2794,2803,2811,2820,2829,2836,2844,2853,2861,2868,2876,2883,2891,2900,2907,2914,2921,2930,2938,2945,2953,2961,2967,2975,2983,2991,3000,3006,3013,3019,3027,3035,3042,3049,3056,3065,3072,3078,3085,3093,3101,3108,3115,3122,3131,3140,3149,3157,3165,3171,3178,3186,3195,3204,3213,3220,3227,3234,3243,3252,3259,3268,3274,3283,3288,3294,3303,3311],{"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",386.13,390.18,381.04,-5.13,-1.32,782007.891516,29750,384.8333,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",387.505,391.97,380.13,388.82,-2.92,-0.75,902827.558141,27658,387.9913,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",385.88,395.88,385.015,391.74,6.44,1.67,671306.699602,25788,390.8445,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",390.99,392.33,382.11,385.3,-11.54,-2.91,641366.001883,25310,385.3417,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",399.28,399.82,388.6013,396.84,-4.01,-1,682794.688664,27998,394.7292,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",391.21,402.525,386.505,400.85,5.82,1.47,656009.078919,26357,398.0276,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",397,400.185,392.19,395.03,-4.99,-1.25,951453.17265,33253,395.7327,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",401.13,404,395.33,400.02,-2.88,-0.71,599590.882894,25221,399.1291,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",409.72,410.21,400.15,402.9,-5.22,-1.28,694816.791659,27748,403.0193,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":157,"volume":293,"transactions":294,"vwap":295},"2026-09-18",409.28,411.74,399.08,408.12,1.41,1434448.221028,26442,406.8232,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",421.88,422.07,395,406.71,-5.09,-1.24,974345.457996,35699,402.9378,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",420.27,423.885,409.15,411.8,-3.52,-0.85,768303.740819,29599,415.4118,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",426.05,428.2,405.83,415.32,-5.06,-1.2,947620.460119,34631,411.7904,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",431.33,418.27,420.38,-22.81,-5.15,683684.830516,29397,422.6831,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":324,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",455.3,457.43,441.88,443.19,-1.13,403243.107591,20746,446.1758,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",450.41,458.38,446.445,448.25,-10.2,-2.22,331250.28903,17975,449.7961,{"date":361,"open":362,"high":363,"low":351,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",455.93,462.78,458.45,-0.11,-0.02,404886.195652,18472,458.7958,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",470.17,470.395,456.07,458.56,-16.77,-3.53,638889.726573,25413,461.1933,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",464.25,480.37,463.74,475.33,7.85,1.68,445128.06163,22484,475.0306,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":292,"volume":399,"transactions":400,"vwap":401},"2026-09-03",461.42,476.3899,458.13,467.48,6.51,490555.690985,21861,468.7688,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",474.23,474.96,456.87,460.97,-12.09,-2.56,977144.554315,31093,463.3851,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":271,"volume":420,"transactions":421,"vwap":422},"2026-09-01",473.02,476.36,466.06,473.06,-3.36,648194.340181,26277,471.1378,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":117,"percent_change":-6,"volume":429,"transactions":430,"vwap":431},"2026-08-31",477.43,481.165,465.02,476.42,4026131.303948,46601,475.9037,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":270,"volume":439,"transactions":440,"vwap":441},"2026-08-28",489.74,490.16,476.04,476.43,-14.15,393456.31655,19495,479.2784,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",486.14,495.99,482.67,490.58,6.88,1.42,555126.448687,22808,488.4456,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",490.49,493.41,476.3083,483.7,-2.39,-0.49,479972.443585,22624,483.4289,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",490.27,490.29,479.43,486.09,8.99,1.88,757165.853161,29484,484.2504,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",489.42,489.61,471.07,477.1,-15.28,-3.1,761863.105072,29418,477.023,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",493.18,495.51,484,492.38,3.3,0.67,615767.577999,23690,492.7423,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",504.6,508.5509,483.23,489.08,-20.88,-4.09,827230.511997,34673,490.966,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",534.01,505.42,509.96,-22,-4.14,505675.551649,23341,510.8014,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",531.46,537.16,520.25,531.96,-10.42,-1.92,453745.426027,21227,527.3965,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",546.78,546.93,536.07,542.38,-2.21,-0.41,427397.17765,20127,541.0364,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":388,"volume":547,"transactions":548,"vwap":549},"2026-08-14",527.54,545.06,526.81,544.59,9.02,391053.146775,17420,541.2616,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",531.77,545,520.62,535.57,6.93,1.31,580277.579363,24568,535.005,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",550,551.64,528.44,528.64,-8.93,-1.66,561254.79624,25101,534.3058,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",564.96,568.9275,537.06,537.57,-22.41,-4,543309.075702,28652,543.2392,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",574.44,575.295,559.67,559.98,-10.68,-1.87,461500.487407,21735,562.9639,{"date":595,"open":596,"high":597,"low":534,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",565.51,574.22,570.66,13.42,2.41,586016.958839,22077,567.0116,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",576.56,590.9737,555.1425,557.24,-13.15,-2.31,707276.612083,24084,568.3152,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",574.88,588.3699,570.16,570.39,0.26,0.05,525234.194464,23391,576.3738,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",557.34,577.02,547.99,570.13,26.64,4.9,712801.22253,31966,568.235,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",520,544.35,504.52,543.49,23.83,4.59,648701.203839,28302,534.6538,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",514.35,524.9799,511.67,519.66,15.95,3.17,723763.230835,33341,519.0245,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",492.21,514.98,472.29,503.71,-26.91,-5.07,1728704.421853,57023,502.1303,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",553.7,557.695,520.885,530.62,-29.81,-5.32,816506.168683,34062,535.2635,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",570,571.9325,549.23,560.43,-19.82,-3.42,1353800.45997,41187,559.9649,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",606.31,611.09,568.74,580.25,-23.44,-3.88,776046.86581,28471,579.9238,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",603,612.78,597.8,603.69,2.15,0.36,296103.456042,16505,604.7453,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",589.56,607.26,588.01,601.54,13.88,2.36,705530.713507,22785,599.8327,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",594.97,597,580.16,587.66,-1.33,-0.23,383066.281481,18004,591.2746,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",566.74,589.3,557.98,588.99,33.86,6.1,620408.827581,25133,583.1245,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",565.29,576.07,552.2,555.13,-2.64,-0.47,618646.804667,24237,559.5558,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":93,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-17",545.90002,560.049988,532.58002,557.77002,0.61,757300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",567.64001,577.58002,550.5,554.40002,-22.7,-3.93,572700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",573.35999,580.81,564.14001,577.099976,0.23,0.04,611600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",577.67999,583.39001,567.63,576.87,10.02,1.77,532300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",573.42999,578.02002,564.090027,566.84998,-11.76,-2.03,487300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",593.28998,594.28998,565.01001,578.60999,-12.33,-2.09,515300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",598.15002,601.91998,588.35999,590.94,3.31,0.56,333400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",580.28998,591.63,579.17999,587.63,-2.72,-0.46,556500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",609.099976,615.38,576.15997,590.34998,-28.9,-4.67,745200,{"date":839,"open":840,"high":30,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",604.59998,599.34003,619.25,22.01,3.69,798700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",616.12,618.76001,582.33002,597.23999,-12.92,-2.12,668400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":78,"volume":862,"transactions":9,"vwap":860},"2026-07-01",616.23999,617.59003,600,610.15997,-6.6801,600400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",610.73999,624.5,603.89001,616.84003,9.81,1.62,854800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",581.28998,608.52002,580.34998,607.030029,15.25,2.58,844300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":303,"volume":888,"transactions":9,"vwap":886},"2026-06-26",591.58002,594.65997,572.21997,591.78003,-7.46,3133100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",588.45001,605.10999,583.29999,599.23999,18.29,3.15,875600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":58,"volume":905,"transactions":9,"vwap":903},"2026-06-24",582.13,590.71997,574.070007,580.95001,2.83,1004200,{"date":907,"open":683,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",594.35999,564.78998,578.12,-9.65,-1.64,1165000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",590.20001,597.52002,581.82001,587.77002,1.3001,0.22,1351000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",586.01001,593.17999,574.67999,586.46997,11,1.91,1130200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",561.59003,585.5,561.53003,575.46997,13.8799,2.47,772100,{"date":942,"open":943,"high":683,"low":944,"close":934,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":934},"2026-06-16",563.59998,556.10999,-2.01,-0.36,947000,{"date":949,"open":950,"high":951,"low":952,"close":943,"change":953,"percent_change":152,"volume":954,"transactions":9,"vwap":943},"2026-06-15",569.099976,573.79999,553.81,2.11,694600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",573.41998,574.52002,558.080017,561.48999,-0.96,-0.17,779500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":33,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-11",532.79999,563.85999,529.83002,562.45001,7.53,756600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",523.90997,537.40997,515.16998,523.049988,-0.72,-0.14,795800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",505,525,499,523.77002,24.68,4.94,1062500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",487.57001,501.79001,483.87,499.089996,15.49,3.2,525500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",486.29001,500.16,480.70001,483.60001,-9.02,-1.83,614700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",481.42001,495.51999,477.82999,492.62,5.57,1.14,602000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",483.32999,491.64001,480,487.049988,-0.2,-0.04,649700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":147,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-02",486.35001,495.57999,482.35001,487.25,0.07,429300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",461.67001,490.22,460.82999,486.92999,17.95,3.83,814100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",461.44,473.60001,457.42001,468.98001,6.97,1.51,658300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",461.57001,467.5,452.75,462.01001,1.1,0.24,534400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",453.23999,462.5,444.19,460.91,7.22,1.59,570600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",444.34,461.39001,440,453.69,19.57,4.51,742000,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":961,"volume":1085,"transactions":9,"vwap":1083},"2026-05-22",442.85999,431.13,434.12,-4.2,545400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-21",420.88,440.25,416.89001,438.32001,16.31,3.86,679900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",413.019989,422.32999,409.88,422.01001,15.64,3.85,502400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":953,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-19",400.47,407.66,390,406.37,0.52,638600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":836,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-18",414.45999,419.98001,402.25,404.26001,-1.14,429000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",420.98999,423.94,408.049988,408.92999,-20.65,-4.81,522600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",436.54999,440.53,426.85999,429.57999,-6.76,-1.55,346600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-13",427.79999,438.20001,419.39001,436.34,11.68,2.75,447800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-12",428.64001,432.73001,413.76999,424.66,-4.4,-1.03,574700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",424.76999,435,417.66,429.059998,1.21,0.28,870400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":699,"volume":1172,"transactions":9,"vwap":1170},"2026-05-08",450.98999,452.79001,426.29001,427.85001,-17.29,704700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",465.22,475.69,444.73001,445.14001,-13.02,-2.84,564700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",453.53,461.98999,445.23999,458.16,13.17,2.96,684500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-05-05",433.88,444.98999,431.070007,17.36,4.06,496200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":536,"volume":1206,"transactions":9,"vwap":1204},"2026-05-04",426.89001,430.019989,418.42001,427.63,-1.78,493300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1162,"percent_change":1163,"volume":1213,"transactions":9,"vwap":1212},"2026-05-01",430.67001,431.87,416.040009,429.41,596300,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",411.98999,430.87,428.20001,21.67,5.33,832100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-29",433.62,442.48001,394.28,406.53,-21.61,-5.05,1606600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-28",425.89999,431.019989,418.12,428.14001,-0.3,-0.07,752400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":921,"volume":1247,"transactions":9,"vwap":1245},"2026-04-27",426.97,431.19,417.76001,428.44,0.96,666100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-24",430,434.64999,419,427.48001,0.82,0.19,413100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1145,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-23",429.48001,435.88,415.20999,426.66,0.65,678100,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",450.63,416.089996,423.91,-14.97,-3.41,1143700,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",459.17999,435.25,438.88,-13.33,-2.95,642900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",443.66,452.98999,441.35999,452.20999,6.52,1.46,428900,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",432.84,447.29999,445.69,19.53,4.58,678500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",433.31,436.25,416.01001,426.16,-2.51,-0.59,859900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":611,"volume":1314,"transactions":9,"vwap":1312},"2026-04-15",439.089996,443.14001,427.38,428.67001,-10.13,466300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",447.13,450,438.20999,438.79999,-4.87,-1.1,443600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",436.51999,445.29999,434.54999,443.67001,8.37,1.92,535900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",430.089996,439.60001,425.10001,435.29999,4.09,0.95,659000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":93,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-09",430.079987,442.88,427.70999,431.20999,0.79,660400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",421.82999,428.91,414.34,427.84,33.84,8.59,1296000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-07",389.029999,397.26999,385,394,-0.82,-0.21,476300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":817,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-04-06",391.53,395.82999,382.17999,394.82001,0.85,646000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-02",391.32001,407.029999,386.39999,391.51001,-12.81,-3.17,500600,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":879,"volume":1391,"transactions":9,"vwap":1389},"2026-04-01",401.66,421.12,404.32001,10.17,1074600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",373.72,403.45999,365.38,394.14999,23.44,6.32,964400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-30",380.69,382.98001,370.39999,370.70999,-6.21,-1.65,1160500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",385.75,392.53,375.92001,376.92001,-14.7,-3.75,727300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",398.51001,400.79001,384.32999,391.62,-15.02,-3.69,1009600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",400.57001,408.95001,394.19,406.64001,7.17,1.79,892900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",382.42001,403.01001,371.54001,399.47,26.28,7.04,999100,{"date":1447,"open":1448,"high":1108,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-23",378.78,370.38,373.19,10.79,2.98,763300,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",382.20001,360.32999,362.39999,-15.76,-4.17,1093400,{"date":1463,"open":1415,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-19",383.5,365.60001,378.16,-9.31,-2.4,558400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-18",384.78,395.42001,382.76001,387.47,6.01,1.58,515800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-17",375.88,382.54999,373.45999,381.45999,7.39,1.98,421800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-16",369.10001,380.95999,366.25,374.070007,12.79,3.54,370700,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",383.44,351.20001,361.28,-15.93,-4.22,1213600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-12",401.14001,402.070007,377.079987,377.20999,-30.93,-7.58,1219200,{"date":1515,"open":1516,"high":1517,"low":1108,"close":1518,"change":1519,"percent_change":1050,"volume":1520,"transactions":9,"vwap":1518},"2026-03-11",396.019989,408.78,408.14001,6.09,383200,{"date":1522,"open":300,"high":1523,"low":300,"close":1524,"change":1525,"percent_change":1477,"volume":1526,"transactions":9,"vwap":1524},"2026-03-10",408.39999,402.049988,6.25,515500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",385.84,396.48001,375.5,395.79999,8.69,2.24,710800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-06",385.64001,387.35001,376.39999,387.10999,-7.89,-2,645600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":300,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":300},"2026-03-05",405.92999,408.91,383.70999,-17.13,-4.16,790600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-04",406.48001,412.31,397.92999,412.13,11.05,2.76,479000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-03",404.38,406.85999,384.95999,401.079987,-7.42,-1.82,558900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-02",399.53,410.10001,393.20001,408.5,10.43,2.62,547900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-27",393.17001,398.69,388.040009,398.070007,0.54,0.14,564400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1331,"percent_change":58,"volume":1595,"transactions":9,"vwap":1594},"2026-02-26",396.76001,403.81,384.089996,397.53,720000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":17,"volume":1603,"transactions":9,"vwap":1601},"2026-02-25",393.69,399.20001,385.48999,395.60999,3.14,491500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-24",381.059998,393.48999,378.53,392.47,7.43,1.93,573200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":325,"volume":1620,"transactions":9,"vwap":1618},"2026-02-23",385.87,388.44,380.29999,385.040009,-4.69,475400,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-20",381.39999,397.72,389.73001,5.75,1.5,1053100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":896,"volume":1636,"transactions":9,"vwap":1634},"2026-02-19",376.26999,386.44,374.23999,383.98001,11.73,793500,{"date":1638,"open":1639,"high":1640,"low":99,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-18",375,382.040009,372.25,-2.63,-0.7,487400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-17",369.75,378.67999,362,374.88,-4.92,-1.3,760700,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-13",366.14001,380.019989,379.79999,11.82,3.21,751400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":754,"volume":1669,"transactions":9,"vwap":1667},"2026-02-12",380,390.70001,367.66,367.98001,-1.72,774400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-11",364.95999,371.64999,358,369.70001,9.7,2.69,672100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-10",365.17999,365.98001,356.82999,360,-5,-1.37,566600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":178,"change":365,"percent_change":1693,"volume":1694,"transactions":9,"vwap":178},"2026-02-09",369.98999,373.88,363.20001,-0.03,948000,{"date":1696,"open":1697,"high":99,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-06",356,354.049988,365.10999,16.46,4.72,1294200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-05",330.48001,351,327.95001,348.64999,14.46,4.33,1129100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-04",338.079987,338.84,320.64001,334.19,-4.73,-1.4,852600,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-03",319.14001,345.75,338.92001,27.59,8.86,1888400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-02",313.23001,322.54999,305.62,311.32999,-6.5,-2.05,1129500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-30",318.19,327,310.19,317.82999,7.44,2.4,1029100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-29",316.17001,330.79001,284.16,310.39001,-21.22,-6.4,2238000,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-28",350.049988,330.66,331.60999,-17.38,-4.98,1275700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":818,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-27",347.20999,355,344.47,348.98999,0.16,1350000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-26",338.57999,348.92999,336.01001,348.42999,12.66,3.77,857500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":107,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-23",332.69,337.14001,329.84,335.76999,0.3,743000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-22",340.019989,343.78,331.73001,334.76001,-1.95,-0.58,382400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":557,"volume":1805,"transactions":9,"vwap":1803},"2026-01-21",333.98001,337.70001,329.059998,336.70999,4.36,640800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-20",330,339.019989,327.84,332.35001,-3.09,-0.92,572900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":836,"percent_change":1686,"volume":1821,"transactions":9,"vwap":1820},"2026-01-16",339.64001,340,331.35001,335.44,560000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-15",326.20001,347.63,325.97,340.10999,17.11,5.3,924200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-14",320.089996,323.17001,313.22,323,2.86,0.89,1158500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-13",324.39001,325.019989,318.54999,320.14001,-2.69,-0.83,500000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-12",328.92999,331.73999,322.029999,322.82999,-5.82,-1.77,638000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1485,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2026-01-09",325.51001,337.72,325.25,328.64999,2.3,732600,{"date":1867,"open":1868,"high":1769,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-08",345,308.23999,321.26001,-19.02,-5.59,1280900,{"date":1875,"open":1876,"high":1792,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-07",339.10999,335.5,340.28,4.61,1.37,613700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1321,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2026-01-06",340.89999,344.10999,329.17001,335.67001,-1.43,612200,{"date":1891,"open":1818,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1263,"volume":1896,"transactions":9,"vwap":1894},"2026-01-05",344.98999,333.28,340.54001,2.2,1335300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-02",316.59,339.73999,315,338.34,23.5,7.46,962100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-31",319.64001,321.42001,314.59,314.84,-3.76,-1.18,584400,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":809,"volume":1921,"transactions":9,"vwap":1919},"2025-12-30",327.39001,318.44,318.60001,-6.8,483000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-29",332.23001,332.85001,323.54999,325.39999,-8.95,-2.68,1020500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1238,"percent_change":366,"volume":1937,"transactions":9,"vwap":1936},"2025-12-26",333.89999,335.51001,331,334.35001,258300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":94,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-24",335.29001,336,331.95999,334.42001,0.31,196400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-23",331.040009,335.69,330.22,333.39999,0.97,0.29,660900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-22",337.070007,341.28,326.95999,332.42999,5.28,1.61,1154000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-19",323.59,329.89999,319.72,327.14999,5.62,1.75,1332100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1962,"volume":1980,"transactions":9,"vwap":1978},"2025-12-18",321.14999,328.73999,319.89999,321.53,5.08,781400,{"date":1982,"open":1983,"high":1741,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-17",322.14999,315.01001,316.45001,-5.04,-1.57,1373200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-16",321.17999,326.26999,317.37,321.48999,-2.13,-0.66,991500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-15",325.48999,330.76001,319.41,323.62,1.99,0.62,2016100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-12",322.44,329.67001,316.54001,321.63,-0.32,-0.1,1497100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-11",303,323.57001,296,321.95001,17.35,5.7,1593000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1880,"volume":2032,"transactions":9,"vwap":2030},"2025-12-10",304.39999,307.67999,298.60999,304.60001,4.12,1223100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-09",307.45999,311.070007,300.23999,300.48001,-7.78,-2.52,538300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1015,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-08",306.87,308.66,297.23999,308.26001,0.37,1256600,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-05",320.42001,303.23999,307.12,-7.62,-2.42,978600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-04",309.070007,320.66,308.12,314.73999,4.29,1.38,561700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1652,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-12-03",313.079987,314.98001,306.53,310.45001,-0.42,695000,{"date":2076,"open":2077,"high":1732,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-02",319,307.20999,311.75,-4.8,-1.52,873400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-01",314.079987,319.23001,310.01001,316.54999,-1.99,-0.62,801700,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-28",323.89999,317.60001,318.54001,-0.43,-0.13,148300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":325,"volume":2107,"transactions":9,"vwap":2105},"2025-11-26",324.019989,326.019989,318.25,318.97,-3.87,621800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-25",315.85001,323.079987,311.67001,322.84,7.35,2.33,939900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-24",307.5,318.81,304.26001,315.48999,6.07,1.96,963800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-21",305.73999,309.64001,295,309.42001,4.03,1.32,854700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-20",330.79999,332.070007,304.22,305.39001,-18.76,-5.79,874200,{"date":2145,"open":2146,"high":1808,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-19",323.070007,321.85001,324.14999,1.63,0.51,582300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-18",329.59,333.20999,318.66,322.51999,-9.63,-2.9,975500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-17",330.57999,337.59,329.81,332.14999,1.65,0.5,1162100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-14",315.73001,335,312.73999,330.5,5.79,1.78,982900,{"date":2180,"open":1818,"high":2181,"low":1833,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-13",342.10999,324.70999,-7.3,-2.2,907500,{"date":2187,"open":1834,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-12",332.25,322.87,332.01001,9.39,2.91,631800,{"date":2195,"open":2196,"high":1741,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-11",326.29001,319.13,322.62,-4.75,-1.45,479200,{"date":2203,"open":2175,"high":1714,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-10",322.67999,327.37,-0.63,-0.19,621300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-07",312.20001,328.13,307.16,328,12.22,3.87,771900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":622,"volume":2225,"transactions":9,"vwap":2223},"2025-11-06",315.95999,321,313.45999,315.78,0.15,617600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-05",304.92001,317.23999,303.049988,315.63,9.15,2.99,613100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1686,"volume":2242,"transactions":9,"vwap":2240},"2025-11-04",304.23999,311.48999,302.13,306.48001,-4.25,479800,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":912,"volume":2249,"transactions":9,"vwap":2247},"2025-11-03",318.26001,307.42999,310.73001,-5.17,518400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-31",320.41,323.51001,314.89999,315.89999,-2.97,-0.93,439600,{"date":2260,"open":2261,"high":2175,"low":2262,"close":2263,"change":2264,"percent_change":1888,"volume":2265,"transactions":9,"vwap":2263},"2025-10-30",322.089996,317.45001,318.87,-4.61,857600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-29",311.26001,325.70001,308.56,323.48001,13.53,4.37,865600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1846,"volume":2282,"transactions":9,"vwap":2280},"2025-10-28",322.82001,326.070007,308.29001,309.95001,-8.58,1461600,{"date":2284,"open":2245,"high":1983,"low":2285,"close":2286,"change":2287,"percent_change":1880,"volume":2288,"transactions":9,"vwap":2286},"2025-10-27",311.88,318.53,4.32,1242500,{"date":2290,"open":2291,"high":2255,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-24",302.98999,300.54999,314.20999,13.94,4.64,1876300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-23",267.62,307.72,262.25,300.26999,55.48,22.66,3932200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-22",249.84,251.89,241.39,244.78999,-4.21,-1.69,1263900,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2233,"volume":2321,"transactions":9,"vwap":2319},"2025-10-21",240.47,249.61,249,7.23,1042800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1495,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-20",241.73,246.88,239.61,241.77,1.49,579600,{"date":2331,"open":2332,"high":2333,"low":31,"close":2334,"change":2335,"percent_change":622,"volume":2336,"transactions":9,"vwap":2334},"2025-10-17",235.39,239.17,238.23,0.11,596900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-16",243.029999,243.44,235.46001,238.12,-4.06,-1.68,471800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-15",244.71001,247.92,240.75,242.17999,0.01,0,528900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1032,"volume":2362,"transactions":9,"vwap":2360},"2025-10-14",238.2,244.5,235.50999,242.17,0.18,469300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1838,"percent_change":2048,"volume":2369,"transactions":9,"vwap":2368},"2025-10-13",243.42999,247.42,240.64,241.99001,812900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2106,"volume":2377,"transactions":9,"vwap":2375},"2025-10-10",251.77,254.080002,240.33,241.10001,-9.7,516600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-09",260.91,262.10999,250.039993,250.8,-9.13,-3.51,952700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-08",258,266.28,256.29999,259.92999,3.66,1.43,739200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-07",253.64999,256.70999,247.21001,256.26999,4.26,1.69,736700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":963,"transactions":9,"vwap":2410},"2025-10-06",248.49001,254.020004,247.059998,252.0099945,4.49,1.81,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":781,"volume":2419,"transactions":9,"vwap":2417},"2025-10-03",249.11,243.64,247.52,0.57,898900,{"date":2421,"open":2309,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-02",252.83,243.56,246.95,-4.53,-1.8,625300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-01",244,251.96001,243.35001,251.48,5.94,2.42,689100,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-30",241.56,246.72,245.53999,4.25,1.76,952000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-29",251.72,255,236.81,241.28999,-9.56,-3.81,933700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-26",235.25,252.10001,234.35001,250.85001,18.45,7.94,1010000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2073,"volume":2470,"transactions":9,"vwap":2468},"2025-09-25",230.77,235.63,228,232.39999,-0.99,878300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-24",240.78999,240.8,233.029999,233.39,-5.6,-2.34,845300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1417,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-23",241.96001,242.28999,233.37,238.99001,-1.54,1141100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2192,"percent_change":1162,"volume":2494,"transactions":9,"vwap":2493},"2025-09-22",239.75,242.8,238.020004,242.74001,1090800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-19",247.10001,247.13,237.92999,239.83,-6.91,-2.8,3772200,{"date":2505,"open":2430,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":65,"volume":2510,"transactions":9,"vwap":2508},"2025-09-18",246.89,240.61,246.74001,2.9,643600,{"date":2512,"open":2513,"high":2433,"low":2514,"close":2515,"change":2516,"percent_change":1058,"volume":2517,"transactions":9,"vwap":2515},"2025-09-17",241.5,239.46001,243.84,2.65,887900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1366,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-09-16",242.11,244.2,239.34,241.19,-0.09,517700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":818,"volume":2533,"transactions":9,"vwap":2531},"2025-09-15",241.050003,244.22,240.10001,241.39999,1.35,636700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-12",242.84,244.46001,239.64999,240.050003,-3.13,-1.29,809200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-11",247.37,248.67,241.64999,243.17999,-3.92,-1.59,940700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2497,"change":721,"percent_change":1246,"volume":2066,"transactions":9,"vwap":2497},"2025-09-10",247.070007,249.33,244.92999,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-09-09",251.11,252.44,243.38,244.74001,-7.14,-2.83,681100,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-09-08",248,255.99001,251.88,4.45,1.8,904800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1434,"percent_change":1452,"volume":2580,"transactions":9,"vwap":2579},"2025-09-05",242.13,247.73,239.81,247.42999,1240500,{"date":2582,"open":2583,"high":2365,"low":2584,"close":2585,"change":2586,"percent_change":1611,"volume":2587,"transactions":9,"vwap":2585},"2025-09-04",235.78999,233.98,240.25999,4.54,1048200,{"date":2589,"open":2474,"high":2523,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-09-03",231.31,235.72,-4.1,-1.71,894700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-09-02",236.8,241.029999,234.67,239.82001,-1.06,-0.44,748800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2344,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-29",242.3,242.91,238.33,240.88,-0.69,632300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-28",239.78,242.78,238.36,242.56,4.08,1.71,568000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-27",241.36,244.16,238.44,238.48,-3.43,-1.42,681500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1163,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-26",241.67,245.59,240.71001,241.91,0.12,1456800,{"date":2639,"open":2430,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2257,"volume":2644,"transactions":9,"vwap":2642},"2025-08-25",244.69,240.92,241.63,-2.26,690400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-22",241.59,246.82001,240.50999,243.89,2.56,1.06,1015600,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":1110,"volume":2660,"transactions":9,"vwap":2658},"2025-08-21",239.080002,243.50999,241.33,1.24,558600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2206,"volume":2668,"transactions":9,"vwap":2666},"2025-08-20",240.28,241.3,235.78,240.089996,-1.53,695600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1543,"volume":2676,"transactions":9,"vwap":2674},"2025-08-19",245.36,247.56,238.72,241.62,-4.94,859300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-18",243.39999,246.64,243.059998,246.56,3.4,1.4,626700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-15",246.47,246.73,239.59,243.16,-3.31,-1.34,837400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2688,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2688},"2025-08-14",249.34,250.2,245.91,-3.71,-1.48,514900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-13",258.26999,258.95001,247.89999,250.17999,-7.13,-2.77,997000,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-08-12",251.19,257.44,250.21001,257.31,8.96,3.61,697100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-11",248.7,251,244.60001,248.35001,-0.39,-0.16,990900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-08",256.32999,259,248.23,248.74001,-5.85,-2.3,1173100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1787,"volume":2746,"transactions":9,"vwap":2744},"2025-08-07",255.0099945,256.22,248.64,254.59,0.75,535200,{"date":2748,"open":2749,"high":2389,"low":2750,"close":2751,"change":504,"percent_change":2550,"volume":2752,"transactions":9,"vwap":2751},"2025-08-06",256.48001,252.11,253.84,578100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-08-05",256.45001,258.75,249.070007,257.92999,4.92,1.94,1105900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2395,"transactions":9,"vwap":2767},"2025-08-04",261.17999,263,250.67,253.0099945,-4.77,-1.85,{"date":2771,"open":2681,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-08-01",260.44,238.49001,257.78,8.39,3.36,1944900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-31",285.19,285.57999,248.039993,249.39,-34.24,-12.07,2676100,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":1330,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-30",275.35001,284.79999,283.63,3.04,1037300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-29",278.84,279.23999,273.98999,275.26001,-1.05,-0.38,528200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2098,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-07-28",277.97,278.79001,274.20001,276.31,-0.05,718000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-25",274.22,279.42999,273.22,276.44,3.47,1.27,581500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-24",273.67001,275.67999,270.35001,272.97,-0.86,-0.31,762600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1305,"percent_change":1366,"volume":2835,"transactions":9,"vwap":2834},"2025-07-23",275.89001,281.87,273.78,273.82999,512800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2478,"volume":2843,"transactions":9,"vwap":2841},"2025-07-22",280.39999,280.63,262,274.42001,-6.57,1117800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-21",286.95001,286.95999,278,280.98999,-6.43,-2.24,809500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":1059,"volume":2860,"transactions":9,"vwap":2858},"2025-07-18",287.39999,290.32001,283.88,287.42001,0.69,639300,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":1610,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-07-17",278.89999,290.84,286.73001,2.66,990100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2745,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-07-16",279.82001,280.35001,273.32001,279.29999,0.27,520200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2636,"percent_change":782,"volume":2882,"transactions":9,"vwap":2881},"2025-07-15",279.26001,281.64001,277.54001,278.54999,818400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":1770,"volume":2890,"transactions":9,"vwap":2888},"2025-07-14",277.64999,280.25,276.019989,278.42999,0.45,506400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-11",277.32999,281.22,275.37,277.98001,1.26,0.46,726400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1693,"percent_change":117,"volume":2906,"transactions":9,"vwap":2905},"2025-07-10",277.62,279.48001,272.26999,276.72,583700,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2898,"volume":2913,"transactions":9,"vwap":2911},"2025-07-09",278.67001,270,276.75,1.28,806600,{"date":2915,"open":2916,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":590,"volume":2920,"transactions":9,"vwap":2918},"2025-07-08",281.79001,265.35001,275.47,-5.26,1222900,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-07",278.5,282.67001,276.79999,280.73001,1.15,0.41,1462300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2167,"volume":2937,"transactions":9,"vwap":2935},"2025-07-03",276.14999,282.98999,275.82001,279.57999,4.53,626300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":492,"percent_change":1162,"volume":2944,"transactions":9,"vwap":2943},"2025-07-02",273.23999,276.42001,272,275.049988,799800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2344,"volume":2952,"transactions":9,"vwap":2950},"2025-07-01",275,278.25,268.13,271.75,-4.63,1115600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":818,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-06-30",277.25,278.079987,272.57999,276.38,0.2,937900,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2934,"change":939,"percent_change":72,"volume":2966,"transactions":9,"vwap":2934},"2025-06-27",272.73001,279.51001,270.39999,8630500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1495,"volume":2974,"transactions":9,"vwap":2972},"2025-06-26",267.48999,273.48999,264.53,273.35001,9.35,1231500,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2081,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-06-25",267.29001,268.64001,262.81,264,-0.57,762100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":1068,"volume":2990,"transactions":9,"vwap":2988},"2025-06-24",264.54001,265.84,257.60001,265.51999,4.15,775400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-23",253.72,262.029999,251.25999,261.37,7.65,3.02,708700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":2993,"change":1145,"percent_change":1058,"volume":3005,"transactions":9,"vwap":2993},"2025-06-20",254.45,254.60001,249.78,1148000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":809,"percent_change":1847,"volume":3012,"transactions":9,"vwap":3011},"2025-06-18",253.10001,255.64999,250.12,250.97,562800,{"date":3014,"open":2459,"high":2448,"low":3015,"close":3016,"change":2817,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-06-17",249.27,253.059998,1.39,637500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":157,"volume":3026,"transactions":9,"vwap":3024},"2025-06-16",250.64999,252.95,247.82001,249.59,0.87,768700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":621,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-06-13",244.050003,250.16,242.99001,248.72,0.1,648000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":93,"percent_change":2065,"volume":3041,"transactions":9,"vwap":3040},"2025-06-12",243.81,249.89999,239.3,248.46001,872300,{"date":3043,"open":3044,"high":3045,"low":2547,"close":3046,"change":314,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-06-11",246.020004,249.95,245.089996,-0.35,917900,{"date":3050,"open":3051,"high":3052,"low":2664,"close":3053,"change":2563,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-06-10",252.14999,256.089996,245.94,-2.82,996000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-06-09",252.47,256.51999,249.14999,253.080002,4.34,1.74,1203000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":2735,"change":388,"percent_change":3070,"volume":3071,"transactions":9,"vwap":2735},"2025-06-06",250.87,252.63,247,0.68,497200,{"date":3073,"open":3074,"high":3075,"low":3076,"close":2409,"change":2898,"percent_change":1255,"volume":3077,"transactions":9,"vwap":2409},"2025-06-05",247.67999,248.36,244.080002,669100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":1787,"percent_change":2636,"volume":3084,"transactions":9,"vwap":3083},"2025-06-04",246.50999,248.73,244.78,246.60001,615600,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":2516,"volume":3092,"transactions":9,"vwap":3090},"2025-06-03",240,247.14,239.10001,246.3,6.37,1176700,{"date":3094,"open":3095,"high":2473,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-06-02",237.50999,233.0099945,239.92999,4.93,2.1,762200,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1962,"percent_change":2859,"volume":3107,"transactions":9,"vwap":3106},"2025-05-30",232.7,235.32001,229.17,235,871100,{"date":3109,"open":3110,"high":3111,"low":3112,"close":2476,"change":2710,"percent_change":3113,"volume":3114,"transactions":9,"vwap":2476},"2025-05-29",236.21001,236.38,230.81,-1.17,882900,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":535,"percent_change":2257,"volume":3121,"transactions":9,"vwap":3120},"2025-05-28",238.42999,238.94,235.75,236.16,476600,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-27",233.020004,238.39999,231,238.37,8.21,3.57,823500,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-23",222.99001,233.60001,219.58,230.16,4.16,1.84,886500,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-22",228.82001,230.25,225.71001,226,-4.29,-1.86,609100,{"date":3150,"open":3151,"high":2359,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-21",233.45,228.14,230.28999,-4.86,-2.07,673500,{"date":3158,"open":3106,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-20",235.62,232.95,235.14999,-0.56,-0.24,896600,{"date":3166,"open":2467,"high":3167,"low":3168,"close":3169,"change":1041,"percent_change":2167,"volume":3170,"transactions":9,"vwap":3169},"2025-05-19",236.59,224.87,235.71001,663400,{"date":3172,"open":2467,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":2005,"volume":3177,"transactions":9,"vwap":3175},"2025-05-16",233.25,224.66,231.88,1.44,839000,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":1255,"volume":3185,"transactions":9,"vwap":3183},"2025-05-15",226.83,234.52,226.71001,230.44,0.44,739500,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-05-14",225.78,231.96001,224.75,230,5.48,2.44,1114900,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-13",216.96001,225.42,216,224.52,7.81,3.6,1038100,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-05-12",223.5,224.96001,212.67999,216.71001,4.38,2.06,889400,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":896,"percent_change":1050,"volume":3219,"transactions":9,"vwap":3218},"2025-05-09",210.45,212.95,204.47,212.33,730900,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":2335,"percent_change":622,"volume":3226,"transactions":9,"vwap":3225},"2025-05-08",212.12,215.96001,209.059998,209.17999,946000,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":1050,"percent_change":43,"volume":3233,"transactions":9,"vwap":3232},"2025-05-07",208.61,211,206.0099945,209.070007,954100,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3239},"2025-05-06",208.39999,210.91,207.14999,207.56,-4.36,-2.06,799100,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-05-05",210.42,214.89999,210,211.92,-1.09,-0.51,627400,{"date":3253,"open":3254,"high":3255,"low":3254,"close":3256,"change":3257,"percent_change":1961,"volume":3258,"transactions":9,"vwap":3256},"2025-05-02",205.37,215.25,213.0099945,10.68,1221500,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3264},"2025-05-01",200.37,207.5,198.45,202.33,6.72,3.44,1347800,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":1006,"percent_change":2257,"volume":3148,"transactions":9,"vwap":3273},"2025-04-30",190.33,195.98,188.12,195.61,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-04-29",197.66,199,193.25,197.44,-1.56,-0.78,624200,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3277,"change":2353,"percent_change":2353,"volume":2629,"transactions":9,"vwap":3277},"2025-04-28",200,202.97,195.48,{"date":3289,"open":3290,"high":3291,"low":3273,"close":3277,"change":3292,"percent_change":1023,"volume":3293,"transactions":9,"vwap":3277},"2025-04-25",199.059998,201.46001,-0.4,1034400,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-04-24",192,204.46001,184.49001,199.39999,8.67,4.55,1740900,{"date":3304,"open":3305,"high":3306,"low":3307,"close":3308,"change":3309,"percent_change":970,"volume":3310,"transactions":9,"vwap":3308},"2025-04-23",186.46001,194.19,186.42999,190.73,13.35,1784500,{"date":185,"open":3312,"high":3313,"low":181,"close":3314,"change":1049,"percent_change":1339,"volume":3315,"transactions":9,"vwap":3314},170.41,177.56,177.38,911400]