[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CW":3,"homepage-market-summary":35,"stock-historical-CW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CW","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},"Curtiss-Wright Corp.","NYSE",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","Curtiss-Wright Corporation delivers engineered products and services to commercial, defence, power generation, and other industrial markets. It offers industrial vehicle components, control systems, weapons handling systems, pumps, valves, and other solutions. The company has three reportable segments based on the markets serviced: Naval & Power, which provides coolant pumps, power-dense compact motors, generators, secondary propulsion systems, pumps, pump seals, valves, control rod drive mechanisms, and fastening systems that also generate maximum revenue for the company; its other segments are Aerospace & Industrial and Defense Electronics. Geographically, the company generates its key revenue from the United States of America, followed by the United Kingdom and other countries.","9,100","Davidson, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1906,1.04,"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},545.64,550.32,551.395,541.91,544.94,0.7,0.13,305219.032903,15900,545.2857,808.15997,521.65997,297770.692220088,8.4,9837,{"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},314.60001,299467,109305373.055022,69.12,"2025-04-22",[187,188,198,209,220,231,242,253,264,274,285,296,307,318,329,340,351,362,372,383,394,403,414,425,436,447,457,468,479,490,501,511,522,533,544,554,564,575,586,597,607,618,629,640,650,660,671,681,691,702,713,724,734,745,756,765,774,783,792,801,810,818,826,833,841,850,858,866,874,883,892,901,910,919,927,936,945,954,963,972,981,990,999,1007,1015,1024,1031,1040,1049,1057,1065,1074,1083,1092,1101,1110,1119,1127,1134,1143,1151,1160,1168,1176,1183,1192,1201,1209,1218,1227,1235,1244,1253,1261,1270,1278,1287,1295,1303,1311,1319,1328,1336,1345,1354,1363,1371,1380,1389,1398,1407,1416,1425,1432,1441,1450,1459,1466,1474,1482,1490,1499,1508,1517,1524,1533,1540,1548,1557,1566,1574,1583,1590,1599,1608,1614,1622,1631,1640,1649,1658,1667,1676,1685,1693,1702,1711,1720,1729,1738,1746,1755,1763,1772,1780,1787,1795,1804,1812,1821,1830,1838,1846,1854,1863,1872,1881,1889,1896,1905,1914,1922,1931,1939,1947,1955,1963,1972,1979,1988,1996,2004,2013,2021,2030,2038,2046,2053,2061,2069,2077,2086,2094,2102,2110,2119,2127,2136,2144,2152,2161,2170,2178,2185,2192,2199,2207,2215,2222,2231,2239,2247,2255,2264,2273,2280,2285,2293,2302,2310,2319,2328,2335,2342,2348,2357,2364,2373,2381,2387,2395,2403,2411,2419,2427,2435,2442,2450,2458,2467,2474,2483,2491,2500,2508,2516,2524,2532,2539,2548,2557,2564,2571,2580,2589,2596,2604,2612,2621,2629,2637,2645,2653,2662,2670,2678,2686,2694,2703,2712,2720,2728,2734,2741,2749,2757,2766,2774,2781,2788,2796,2804,2812,2820,2829,2836,2843,2850,2859,2868,2877,2885,2891,2900,2908,2917,2924,2933,2941,2947,2956,2962,2968,2977,2986,2995,3003,3011,3019,3027,3036,3044,3052,3060,3068,3075,3084,3093,3099,3107,3115,3124,3131,3138,3146,3152,3160,3168,3176,3184,3193,3201,3210,3218,3226,3233,3241,3249,3257,3265,3273,3280,3288,3296,3301],{"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",541.87,546.01,533.66,1.12,0.21,399529.644752,19359,541.4859,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",535.38,549.4,526.01,543.82,9.97,1.87,476405.509073,18595,543.6436,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",532.65,545.2699,529.685,533.85,1.49,0.28,460059.483596,19448,533.0678,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",535.93,537.555,529.255,532.36,-7.37,-1.37,414132.230576,16866,533.0488,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",544.78,544.93,537.08,539.73,-4.48,-0.82,260420.479768,13427,540.1514,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",540.38,548.62,535,544.21,-0.94,-0.17,414883.929287,20624,544.0947,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",547.54,555.6399,542.21,545.15,-5.12,-0.93,538372.722757,22177,546.6678,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",565.02,544.48,550.27,-17.75,-3.12,883955.072771,28947,551.6413,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",570.44,573.51,565,568.02,-0.25,-0.04,363533.034631,17028,568.8472,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",568.21,572.51,560.24,568.27,0.82,0.14,923951.699027,15653,567.3422,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",579,584.965,565.7,567.45,-2.59,-0.45,343576.099933,16913,569.1435,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",567.75,575.31,562.04,570.04,7.19,1.28,537755.445907,24304,569.9394,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",559.69,567.475,550.75,562.85,11.64,2.11,421536.778522,21708,562.0719,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",551.3,558.08,543.39,551.21,-7.69,-1.38,298892.074659,17711,552.0795,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",568.52,570.995,557.12,558.9,-0.84,-0.15,292612.448918,14616,559.7891,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",560,567.72,555,559.74,-5.6,-0.99,315139.484685,16762,560.7994,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":226,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",568.33,570.92,562.095,565.34,-1.29,354317.033603,18140,565.8021,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",566.95,579.27,566.31,572.71,5.96,1.05,443154.285763,18066,573.6738,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",568.91,576.0899,561.87,566.75,-1.97,-0.35,249802.811767,14158,566.6643,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":313,"percent_change":314,"volume":400,"transactions":401,"vwap":402},"2026-09-03",562.87,571.63,557.83,568.72,320041.327587,18441,567.773,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",573.93,578.805,558.015,561.53,-16.46,-2.85,376946.555711,21753,563.0359,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",579.16,583.59,572.05,577.99,-4.54,-0.78,344057.96616,19473,578.2682,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",592.42,593.39,576.725,582.53,-13.84,-2.32,661022.932475,24712,580.6883,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",603.94,607.975,592.13,596.37,-9.12,-1.51,312134.896602,16781,596.3083,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",623.86,604.42,605.49,-13.97,-2.26,283486.499669,15237,607.8085,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",612.57,622.93,607.67,619.46,9.75,1.6,318387.585133,16168,618.7114,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",624.19,625.605,605.91,609.71,-5.26,-0.86,506016.080621,24401,611.8129,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",641.41,641.77,611.35,614.97,-20.02,-3.15,846299.014107,34558,616.9878,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",656.44,658.47,633.57,634.99,-13.29,-2.05,652388.674206,28573,638.5926,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",677.15,644,648.28,-25.06,-3.72,437169.779621,23076,653.4258,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",701.73,704.78,668.84,673.34,-22.33,-3.21,502281.502771,22495,676.1826,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",684.24,698.11,682.2,695.67,-0.4,-0.06,355769.583438,17377,693.7528,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",699.39,702.31,692.94,696.07,-3.24,-0.46,278220.117209,16415,696.8716,{"date":545,"open":546,"high":535,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",690.58,686.37,699.31,10.48,1.52,233635.088862,15280,695.7117,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",723.88,683.87,688.83,-34.88,-4.82,311145.450088,17157,694.1181,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",716.55,728.05,708.96,723.71,17.75,2.51,287511.312055,18085,723.1529,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",713.48,724.87,702.331,705.96,11.61,1.67,351912.347445,17070,709.3174,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",699.51,711.7718,680.76,694.35,2.83,0.41,498680.6537,21744,695.6284,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":486,"volume":604,"transactions":605,"vwap":606},"2026-08-07",715.78,727.135,686.79,691.52,-22.52,358759.961114,20980,695.1946,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",740.5,760,710.26,714.04,-34.37,-4.59,314048.034966,19074,725.9671,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",764,770.18,746.11,748.41,-8.9,-1.18,207900.122069,14356,752.9928,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",760.49,767.6,745.1,757.31,9.64,1.29,227128.453157,14385,758.9042,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",716.68,748.87,747.67,23.67,3.27,201636.147878,12967,741.4373,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":94,"volume":657,"transactions":658,"vwap":659},"2026-07-31",727.41,734.9429,710.97,724,7.34,121669.324731,10766,725.3161,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",697.56,718.31,683.53,716.66,37.25,5.48,214741.06717,13356,708.6786,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",724.53,670.2901,679.41,-49.39,-6.78,420747.098523,21432,687.52,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",739.3,710.81,728.8,-15.03,-2.02,209921.429905,13373,724.5595,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",757.15,764.35,726.11,743.83,-6.36,-0.85,173819.013554,11322,738.5966,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",750.16,759.6499,741.31,750.19,0.16,0.02,171149.702285,10311,749.7037,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",729.59,752.8,727.445,750.03,17.55,2.4,200368.818574,12573,747.2752,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":700,"vwap":733},"2026-07-22",716.67,739.42,716.24,732.48,10.39,1.44,178209.304527,731.8442,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",718.22,725.905,702.37,722.09,13.07,1.84,177715.848534,11013,719.3683,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",717.52,731.01,706.7,709.02,1.18,0.17,235302.057677,13920,712.884,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",698.52002,718.81,691.58002,707.84003,-7.8,-1.09,242200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",741.77002,755.83002,710.01001,715.64001,-36,-4.79,350900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",758.099976,763.56,736.38,751.64001,-0.53,-0.07,222700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",749,759.66998,744.78998,752.16998,12.11,1.64,146400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",746.10999,752.56,732.79999,740.059998,-14.7,-1.95,207000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",757.40002,767.90002,741.049988,754.76001,-4.95,-0.65,121300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":475,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-09",774.080017,786.44,759.20001,759.71002,-0.11,167400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":421,"volume":825,"transactions":9,"vwap":823},"2026-07-08",758.53003,768.39001,747.099976,760.57001,-5.97,241900,{"date":827,"open":30,"high":30,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",756.54999,766.53998,-26.23,-3.31,231100,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",764.38,793.88,792.77002,32.54,4.28,273400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",766.53003,779.71002,745.67999,760.22998,2.47,0.33,279300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-01",752.76001,767.84998,738.90002,757.76001,0,229200,{"date":859,"open":860,"high":861,"low":862,"close":855,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-06-30",742.090027,758.67999,735.16998,20.37,2.76,353700,{"date":867,"open":868,"high":610,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",747.91998,730.40002,737.39001,-9.88,-1.32,327800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",766.28003,778.20001,744.92999,747.27002,-20.46,-2.66,754800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",771.14001,785.67999,765.01001,767.72998,4.81,0.63,218900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",765.42999,776.46002,756.070007,762.91998,-2.21,-0.29,185200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",768.15997,784.5,757.28003,765.13,-18.69,-2.38,257600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",780.72998,788.82001,763.71002,783.82001,11.89,1.54,296800,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",792.12,800,771.92999,-5.36,-0.69,1053900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",763.89001,785.94,757.16998,777.28998,12.68,1.66,352300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",769.89001,779.70001,759.44,764.60999,2.02,0.26,239600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",770.56,772.97998,757.95001,762.59003,4.59,0.61,231200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",766.75,768.65002,753.51001,758,0.77,0.1,201400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",727.94,763.98999,724.46002,757.22998,38.21,5.31,239700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",733.71002,739.65002,713.82001,719.02002,-14.55,-1.98,317800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",728.070007,740,701.67999,733.57001,12.24,1.7,249200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",740.54999,741.22998,715,721.33002,-11.81,-1.61,258800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":336,"volume":1006,"transactions":9,"vwap":1004},"2026-06-05",735.28998,749.47998,728.41998,733.14001,-10.29,200000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":800,"transactions":9,"vwap":1012},"2026-06-04",729.38,751.5,725,743.42999,9.55,1.3,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",717.23999,741.70001,708.45001,733.88,12.76,1.77,263600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":122,"percent_change":708,"volume":1030,"transactions":9,"vwap":1029},"2026-06-02",720.17999,733.37,716.21002,721.12,246400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",728.62,735.12,713.27002,719.98999,-27.62,-3.69,326500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",743.98999,753.23999,732.34998,747.60999,-0.12,-0.02,883400,{"date":1050,"open":1051,"high":1052,"low":984,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-28",742.53998,758.45001,747.72998,5.1399,0.69,269500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":78,"volume":1064,"transactions":9,"vwap":1062},"2026-05-27",752.90997,755.87,735.01001,742.59003,-8.0699,280300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",745.39001,755.77002,740.81,750.65997,19.42,2.66,203300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",734.27002,738.21997,722.76001,731.23999,4.36,0.6,191200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",717.81,729.62,709.21997,726.88,0.23,0.03,277100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",718.37,734.79999,709.01001,726.65002,21.7,3.08,236900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",699.5,711.080017,685.64001,704.95001,-5.39,-0.76,320700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",715.15002,724.57001,702,710.34003,-2.3799,-0.33,263100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",738.46997,739.82001,712.71997,-38.1201,-5.08,367800,{"date":1128,"open":610,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1047,"volume":1133,"transactions":9,"vwap":1131},"2026-05-14",760.71997,742.79999,750.84003,-0.16,194300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",734.21997,755.84003,722.35999,751,15.66,2.13,301000,{"date":1144,"open":1145,"high":1146,"low":994,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",722.12,742.41998,735.34003,6.76,0.93,270000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",721.26001,732.83002,712.75,728.58002,-0.62,-0.09,234600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":142,"volume":1167,"transactions":9,"vwap":1165},"2026-05-08",735.29999,739.92999,720.40997,729.20001,4.77,234000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",750,708.41998,724.42999,-18.46,-2.48,391800,{"date":1177,"open":1178,"high":785,"low":1076,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",745,742.89001,13.94,1.91,277300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",727.21997,736.78003,724.039978,728.95001,10.13,1.41,249300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",713.14001,723.70001,710.19,718.82001,5.68,0.8,175500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1194,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1194},"2026-05-01",719.16998,724.98999,705.099976,-7.06,-0.98,179500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",702.099976,723.57001,696.81,720.20001,23.97,3.44,190200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-29",707.51001,711.73999,694.28003,696.22998,-9.84,-1.39,226400,{"date":1228,"open":1229,"high":1112,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-28",709.62,697,706.070007,-11.09,-1.55,232700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",718.15002,724.16998,705.81,717.15997,-0.3701,-0.05,119500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",722.54999,730.96002,714.79999,717.53003,-7.97,-1.1,110000,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",705.039978,730,725.5,14.57,2.05,137700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",729.71997,730.049988,700.94,710.92999,-8.58,-1.19,223100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":817,"transactions":9,"vwap":1275},"2026-04-21",731.54999,733.54999,713.5,719.51001,-10.5,-1.44,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",735,738.37,725.96997,730.01001,-5.64,-0.77,194700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1140,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-17",729.039978,745.22998,722.84003,735.65002,2.18,223600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1036,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1036},"2026-04-16",734.35999,734.75,712.12,-11.95,-1.63,390800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1277,"volume":1310,"transactions":9,"vwap":1308},"2026-04-15",739.44,743.039978,723.64001,731.94,-10.67,214500,{"date":1312,"open":984,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-14",748.14001,730.91998,742.60999,8.6,1.17,295400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-13",725.69,736.62,723.17999,734.01001,8.3,1.14,214100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",732.090027,712.37,725.71002,3.19,0.44,188000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",730.66998,739.98999,720.29999,722.52002,-6.44,-0.88,266700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",732.87,737.54999,719.33002,728.96002,29.08,4.15,376300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",696.19,710.33002,685.97998,699.88,0.76,0.11,333000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":952,"volume":1370,"transactions":9,"vwap":1368},"2026-04-06",697.48999,702.02002,690.45001,699.12,4.24,330700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-02",678.39001,707.099976,676.16998,694.88,-2.11,-0.3,224800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",693.75,712,692.38,696.98999,15.87,2.33,406200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",642.059998,681.65997,639.22998,681.12,49.06,7.76,522300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-30",667.98999,670.67999,625.65002,632.059998,-31.5,-4.75,276700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-27",661.78998,674.90002,656,663.56,-2.25,-0.34,182600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-26",690.71997,701.059998,663.76001,665.81,-36.44,-5.19,220100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":731,"percent_change":194,"volume":1431,"transactions":9,"vwap":1430},"2026-03-25",710.65002,716.71997,701.94,702.25,256100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-24",683.56,704.22998,676.39001,700.81,12.27,1.78,317700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-23",686.90997,708.15997,685.20001,688.53998,17.35,2.58,248700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-20",681.21002,695.26001,660,671.19,-20.43,-2.95,664600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":961,"volume":1064,"transactions":9,"vwap":1464},"2026-03-19",674.46002,698.85999,666.54999,691.62,0.68,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":582,"volume":1473,"transactions":9,"vwap":1471},"2026-03-18",681.28998,702.5,674.58002,690.94,11.36,267900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1157,"volume":1481,"transactions":9,"vwap":1479},"2026-03-17",684.26001,693,665.65002,679.58002,-4.26,429800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1369,"volume":1489,"transactions":9,"vwap":1487},"2026-03-16",665.85999,686.48999,665.15997,683.84003,27.82,352200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-13",684.96002,695.46002,640,656.02002,-24.27,-3.57,508000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-12",679.22998,690.16998,665.35999,680.28998,-12.29,-1.77,292200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-11",698.46002,706.44,682.25,692.58002,-11.03,-1.57,211400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":410,"percent_change":528,"volume":1523,"transactions":9,"vwap":1522},"2026-03-10",703.94,716.01001,700.13,703.60999,251000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-09",676.40002,707.10999,668.78998,706.46002,24.77,3.63,291500,{"date":1534,"open":1535,"high":1536,"low":1454,"close":1537,"change":1538,"percent_change":1334,"volume":1539,"transactions":9,"vwap":1537},"2026-03-06",664,685.65997,681.69,3.01,261000,{"date":1541,"open":1542,"high":1196,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-05",703.039978,666.76001,678.67999,-33.91,-4.76,305600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-04",705.5,713.85999,694.71002,712.59003,10.6,1.51,282700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-03",713.34998,714.039978,682.33002,701.98999,-24.49,-3.37,288200,{"date":1567,"open":1028,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-02",730.12,703.5,726.47998,26.15,3.73,361100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-27",694.31,710,688.54999,700.33002,-1.66,-0.24,2316600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1562,"change":646,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1562},"2026-02-26",701.45001,702.40002,677.29999,0.47,207700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-25",717.79999,719.049988,689.38,698.71997,-13.73,-1.93,223400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-24",694.65002,715.37,690.01001,712.45001,13.21,1.89,220000,{"date":1609,"open":536,"high":994,"low":1601,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",699.23999,-8.21,-1.16,191100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":25,"volume":1621,"transactions":9,"vwap":1619},"2026-02-20",698.56,714.95001,696.72998,707.45001,4.9,243600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-19",686.45001,706.39001,681.10999,702.54999,11.69,1.69,175200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-18",690.70001,706.16998,681.099976,690.85999,2.86,0.42,196500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-17",678.57001,698.76001,674.059998,688,3.78,0.55,247900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-13",680.70001,693.60999,670.98999,684.21997,13.16,1.96,300600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-12",668.69,709.98999,659.75,671.059998,36.81,5.8,432700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-11",655,665.71002,633.25,634.25,-11.25,-1.74,364000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-10",659.69,662.95001,642.89001,645.5,-8.32,-1.27,221500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1055,"volume":1692,"transactions":9,"vwap":1690},"2026-02-09",649.76001,667.32001,645,653.82001,4.5,261100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-06",635.81,655.10999,623.59003,649.32001,30.72,4.97,315600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-05",616.58002,633.19,606.95001,618.59998,-6.33,-1.01,308500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-04",675.79999,677.59998,607.90002,624.92999,-49.86,-7.39,418600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-03",677.62,683.090027,658.48999,674.78998,10.8,1.63,252400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-02",651.92999,665.21002,650,663.98999,7.3,1.11,185100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":763,"volume":1745,"transactions":9,"vwap":1743},"2026-01-30",654.97998,670.44,653.19,656.69,-7.21,216100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-29",670,673.19,647.10999,663.90002,-0.56,-0.08,202900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":839,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-28",659.77002,665.64001,643.42999,664.46002,0.65,182500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-27",651.56,662.89001,645.01001,660.17999,10.5,1.62,172000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1081,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-26",649.5,655.44,645.47998,649.67999,0.09,173100,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1683,"volume":1786,"transactions":9,"vwap":1784},"2026-01-23",656.67999,641.54999,649.080017,-8.34,187200,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-22",667.82001,643,657.41998,-4.83,-0.73,261200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-21",653.48999,666.20001,646.030029,662.25,11.82,1.82,315800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":687,"volume":1811,"transactions":9,"vwap":1809},"2026-01-20",655.099976,666.78003,647.76001,650.42999,-13.41,215800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-16",660.46002,669.97998,650.5,663.84003,3.1801,0.48,223500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-15",641.96002,662.98999,641,660.65997,24.01,3.77,269900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":292,"volume":1837,"transactions":9,"vwap":1835},"2026-01-14",631.98999,640.57001,615,636.65002,0.91,290300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1439,"volume":1845,"transactions":9,"vwap":1843},"2026-01-13",630,639.77002,627.030029,635.73999,11.14,302800,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-12",606.25,625.23999,624.59998,19.5,3.22,237300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-09",589.53998,607.83002,588.22998,605.099976,22.49,3.86,196200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-08",596.73999,605,574.29999,582.60999,-0.57,-0.1,259100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-07",593.98999,597.88,582.41998,583.17999,-10,-1.69,181100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1326,"volume":1888,"transactions":9,"vwap":1886},"2026-01-06",584.5,597.71002,580.38,593.17999,6.69,210600,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":847,"volume":1895,"transactions":9,"vwap":1893},"2026-01-05",578.84003,598.92999,586.48999,14.11,215200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2026-01-02",554.59998,574.56,553.20001,572.38,21.11,3.83,162500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-31",559.67999,560.40002,550.59003,551.27002,-7.31,-1.31,119100,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-30",563.89001,556.12,558.58002,-3.55,-0.63,147000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-29",562.059998,568,560.070007,562.13,-4.04,-0.71,158100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1378,"volume":1938,"transactions":9,"vwap":1936},"2025-12-26",567.67999,569.91998,563.88,566.16998,-1.72,125700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":899,"volume":1946,"transactions":9,"vwap":1944},"2025-12-24",570,571.15002,557.099976,567.89001,-1.65,100000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":943,"volume":1954,"transactions":9,"vwap":1952},"2025-12-23",567.32001,575,565.070007,569.53998,1.48,193100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1655,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-22",561.40002,569.98999,554.059998,568.059998,2.37,227000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-19",543.84998,558,541.21997,554.90002,12.46,2.3,819500,{"date":1973,"open":1974,"high":245,"low":1975,"close":1976,"change":1977,"percent_change":934,"volume":1978,"transactions":9,"vwap":1976},"2025-12-18",542.45001,530.90002,542.44,8.86,232000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-17",544,545.52002,528.91998,533.58002,-10.37,-1.91,269600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1157,"volume":1995,"transactions":9,"vwap":1993},"2025-12-16",544.030029,546.79999,532.76001,543.95001,-3.41,222900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":848,"volume":2003,"transactions":9,"vwap":2001},"2025-12-15",549,550.82001,541.56,547.35999,1.8,298300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-12",562.049988,572.21002,544.02002,545.56,-23.76,-4.17,324600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1448,"volume":2020,"transactions":9,"vwap":2018},"2025-12-11",556,572.12,541.77002,569.32001,14.31,330500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-10",539.039978,561.73999,535.27002,555.01001,15.97,2.96,280200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2023,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2023},"2025-12-09",547.62,553.5,538.27002,-8.72,-1.59,180800,{"date":2039,"open":2040,"high":1910,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-08",547.98999,540.56,547.76001,3.16,0.58,166700,{"date":2047,"open":2048,"high":2049,"low":246,"close":2050,"change":2051,"percent_change":358,"volume":2052,"transactions":9,"vwap":2050},"2025-12-05",550.21997,553.63,544.59998,-5.43,243700,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-04",535.54999,556.87,550.030029,14.14,2.64,217400,{"date":2062,"open":2063,"high":2064,"low":1983,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-03",546.51001,547.38,535.89001,-11.47,-2.1,317900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2001,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2001},"2025-12-02",551.63,552.63,542.77002,1.31,0.24,198500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-12-01",557.83002,560.40997,544.63,546.049988,-18.24,-3.23,229300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2075,"volume":2093,"transactions":9,"vwap":2091},"2025-11-28",566.030029,567.13,557.56,564.28998,1.33,139000,{"date":2095,"open":353,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-26",574.099976,557.62,562.96002,7.68,1.38,290600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1727,"volume":2109,"transactions":9,"vwap":2107},"2025-11-25",546.96997,556.48999,538,555.28003,8.9301,178900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-24",537.5,547.53003,534.73999,546.34998,10.35,1.93,222400,{"date":2120,"open":2121,"high":2122,"low":31,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-21",534.59003,539.73999,536,0.2,0.04,233000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-20",561.45001,575.33002,531.39001,535.79999,-12.15,-2.22,240600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1844,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-19",539.90997,550.049988,536.15002,547.95001,2.08,199800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1683,"volume":2151,"transactions":9,"vwap":2149},"2025-11-18",539.95001,543.58002,530.28003,536.81,-6.92,216200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-17",553.13,559.57001,539.66998,543.72998,-7.83,-1.42,241600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-14",535.72998,554.27002,525.15002,551.56,5.4,0.99,375600,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-13",575.75,540.82001,546.15997,-31.49,-5.45,479500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":847,"percent_change":2184,"volume":1904,"transactions":9,"vwap":2183},"2025-11-12",575.94,582,572.32001,577.65002,0.43,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1413,"volume":2191,"transactions":9,"vwap":2189},"2025-11-11",584.67999,572.75,575.17999,-13.24,171600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":988,"volume":1133,"transactions":9,"vwap":2197},"2025-11-10",589.17999,596.20001,583.90997,588.41998,9.83,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2059,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-11-07",569.48999,581.47998,556.21997,578.59003,0.46,253500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1515,"volume":2214,"transactions":9,"vwap":2212},"2025-11-06",563.039978,589.049988,558.33002,575.95001,-9.17,378100,{"date":2216,"open":2217,"high":2218,"low":1941,"close":2219,"change":2220,"percent_change":347,"volume":2221,"transactions":9,"vwap":2219},"2025-11-05",581.65997,596.01001,585.12,-0.9,444400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-04",585.66998,596.12,574.88,586.02002,-15.76,-2.62,278700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":94,"volume":2238,"transactions":9,"vwap":2236},"2025-11-03",599.46002,602.48999,587.89001,601.78003,6.0501,303200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1378,"volume":2246,"transactions":9,"vwap":2244},"2025-10-31",598.28998,602.44,590.83002,595.72998,-1.78,280500,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-30",595.26001,612.28003,597.51001,-4.12,-0.68,282400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-29",587,604.46997,585.42999,601.63,13.2,2.24,366500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-28",595,601.27002,579.73999,588.42999,15.2,2.65,438100,{"date":2274,"open":1950,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2184,"volume":2279,"transactions":9,"vwap":2277},"2025-10-27",581.98999,571.59003,573.22998,2.43,210500,{"date":2281,"open":353,"high":2282,"low":353,"close":2283,"change":2284,"percent_change":1141,"volume":2037,"transactions":9,"vwap":2283},"2025-10-24",572.40002,570.79999,11.92,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-23",535.15997,563.28003,558.88,22.46,4.19,225700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-22",555.76001,556.099976,531,536.41998,-16.66,-3.01,323700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1820,"transactions":9,"vwap":2307},"2025-10-21",559.40997,564.58002,551.84003,553.080017,-8.15,-1.45,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-20",553.33002,563.81,547.81,561.22998,16.06,2.95,165200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-17",547.58002,552.31,538.41998,545.16998,-4.89,-0.89,174100,{"date":2329,"open":2330,"high":2288,"low":2040,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-16",560.46002,550.059998,-6.49,-1.17,249500,{"date":2336,"open":278,"high":2337,"low":2338,"close":2339,"change":1606,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-15",575.070007,550.64001,556.54999,0.34,257300,{"date":2343,"open":2344,"high":2345,"low":2157,"close":2346,"change":1861,"percent_change":25,"volume":2347,"transactions":9,"vwap":2346},"2025-10-14",544.39001,564.84003,554.65997,259600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-13",548.44,555.15997,543.78998,550.79999,11.43,2.12,207300,{"date":2358,"open":2359,"high":353,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2279,"transactions":9,"vwap":2361},"2025-10-10",555.33002,538.53998,539.37,-15.46,-2.79,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-09",558.87,561,552.41998,554.83002,-2.16,-0.39,219600,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-08",546.02002,561.48999,556.98999,16.61,3.07,244100,{"date":2382,"open":355,"high":1966,"low":2383,"close":244,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":244},"2025-10-07",533.72998,-13.68,-2.47,282300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":1959,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1959},"2025-10-06",542.34998,554.79999,539.78003,16.05,2.98,258300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1089,"volume":2402,"transactions":9,"vwap":2400},"2025-10-03",540.21997,544.90997,534.72998,538.01001,1.24,190700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":1167,"transactions":9,"vwap":2408},"2025-10-02",545.60999,550.88,534.34998,536.77002,-5.56,-1.03,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":816,"volume":2418,"transactions":9,"vwap":2416},"2025-10-01",536.88,550,530.32001,542.33002,-0.61,241400,{"date":2420,"open":2421,"high":1998,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-30",531.58002,530,542.94,12.26,2.31,283400,{"date":2428,"open":2297,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-29",538.37,525.97998,530.67999,4.52,0.86,206000,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":1802,"volume":2441,"transactions":9,"vwap":2439},"2025-09-26",520.52002,532.22998,526.15997,9.43,238100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":379,"volume":2449,"transactions":9,"vwap":2447},"2025-09-25",506.59,518.97998,502,516.72998,5.39,281100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":872,"volume":2457,"transactions":9,"vwap":2455},"2025-09-24",518.84998,524.71002,509.41,511.34,-6.86,168200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-23",518.070007,528.44,514.01001,518.20001,0.07,0.01,238400,{"date":2468,"open":2469,"high":2470,"low":2454,"close":2471,"change":2472,"percent_change":142,"volume":2473,"transactions":9,"vwap":2471},"2025-09-22",513,519.15997,518.13,3.41,172500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-19",514.82001,518.099976,507.54999,514.71997,1.92,0.37,510600,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-18",498.69,513.52002,512.79999,15.04,3.02,173400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-17",510.98999,518.84003,490.66,497.76001,-15.31,-2.98,399800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1251,"volume":2507,"transactions":9,"vwap":2505},"2025-09-16",519.96002,525.84003,512.64001,513.070007,-5.71,361700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2480,"volume":2515,"transactions":9,"vwap":2513},"2025-09-15",510,524.33002,508.019989,518.78003,9.79,312200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1377,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-09-12",509.79001,515,505.20001,508.98999,-0.41,275300,{"date":2525,"open":2526,"high":2519,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-11",502.64999,495.73001,511.10001,15.62,3.15,384300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":1637,"volume":2538,"transactions":9,"vwap":2535},"2025-09-10",482.98001,495.48001,481.70001,13.76,230300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-09",483.37,487.76999,474.92001,481.72,-2.51,-0.52,173600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-08",484.72,488.38,473.19,484.23001,2.54,0.53,174300,{"date":2558,"open":2559,"high":2550,"low":2560,"close":2561,"change":1081,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-09-05",483.29001,465.51001,481.69,0.12,208000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2530,"percent_change":142,"volume":2570,"transactions":9,"vwap":2569},"2025-09-04",478.60999,481.84,476.29001,481.089996,325900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-03",483.029999,485.17001,474.040009,477.94,-4.41,-0.91,161400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-09-02",473.82001,482.92999,466.51999,482.35001,4.2,0.88,166800,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2036,"volume":2595,"transactions":9,"vwap":2593},"2025-08-29",485.70999,474.48999,478.14999,-7.74,166600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2402,"transactions":9,"vwap":2601},"2025-08-28",488.75,489.45001,484.97,485.89001,-2.63,-0.54,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":780,"volume":2611,"transactions":9,"vwap":2609},"2025-08-27",489.84,493,487.049988,488.51999,-2.58,216500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-26",480.040009,491.54999,478.45001,491.10001,12.19,2.55,211900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":687,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-25",481.019989,488.14001,478.17999,478.91,-0.42,138300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1929,"volume":2636,"transactions":9,"vwap":2634},"2025-08-22",484.41,491.76999,478.089996,480.92999,-3.42,226300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1199,"volume":2644,"transactions":9,"vwap":2642},"2025-08-21",480.67001,486.69,480.51999,484.35001,3.85,138000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":708,"volume":2652,"transactions":9,"vwap":2650},"2025-08-20",479.26001,481.45001,469.39001,480.5,0.75,204100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-19",489.44,489.51001,478.19,479.75,-13.88,-2.81,255100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":314,"volume":2669,"transactions":9,"vwap":2667},"2025-08-18",486.85001,494.35001,483.94,493.63,6.26,271500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":1657,"transactions":9,"vwap":2675},"2025-08-15",490.13,494.60001,484,487.37,-4.78,-0.97,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":260,"volume":2685,"transactions":9,"vwap":2683},"2025-08-14",496.88,500,491.73001,492.14999,-4.64,292400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2677,"volume":2693,"transactions":9,"vwap":2691},"2025-08-13",504.66,511.70001,486.98999,496.79001,-4.86,421300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-12",492.91,502.51001,486.98001,501.64999,12.18,2.49,336000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-11",472.19,493.040009,469,489.47,17.04,3.61,460400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1709,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-08-08",477.29001,485,464.91,472.42999,-0.21,473200,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-07",508.85999,466.029999,473.44,-35.88,-7.04,787700,{"date":2729,"open":2730,"high":2487,"low":2731,"close":2732,"change":432,"percent_change":303,"volume":2733,"transactions":9,"vwap":2732},"2025-08-06",507.5,502.25,509.32001,485200,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":2739,"percent_change":2379,"volume":2740,"transactions":9,"vwap":2738},"2025-08-05",497.92999,517.090027,511.64001,15.22,735700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2044,"volume":2748,"transactions":9,"vwap":2746},"2025-08-04",498.019989,505.42999,495.73999,496.42001,2.84,291300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1055,"volume":2756,"transactions":9,"vwap":2754},"2025-08-01",480.44,495.029999,470,493.57999,3.36,310000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-31",494.19,496.75,485.84,490.22,-6.08,-1.23,300200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":291,"volume":2773,"transactions":9,"vwap":2771},"2025-07-30",493.01001,499.29999,489.91,496.29999,4.05,375900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1770,"percent_change":848,"volume":2780,"transactions":9,"vwap":2779},"2025-07-29",492,495,488.64999,492.25,295800,{"date":2782,"open":2599,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":751,"volume":2787,"transactions":9,"vwap":2785},"2025-07-28",490.84,481.63,490.63,5.73,236700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":636,"volume":2795,"transactions":9,"vwap":2793},"2025-07-25",481.94,486.60001,478.51001,484.89999,6.17,167500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":248,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-24",481.39001,482.42999,476.45001,478.73001,-0.2,172300,{"date":2805,"open":2806,"high":2715,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-23",477.57001,476.85001,479.67001,5.19,1.09,386000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1612,"volume":2819,"transactions":9,"vwap":2817},"2025-07-22",476.5,476.95999,463,474.48001,-5.58,250100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-21",488.48999,489.85999,479.56,480.059998,-7.82,-1.6,264100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1646,"percent_change":137,"volume":2835,"transactions":9,"vwap":2834},"2025-07-18",486.070007,489.60001,483.32001,487.88,199300,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2425,"percent_change":1819,"volume":2842,"transactions":9,"vwap":2841},"2025-07-17",485.10001,491.70999,483.25,484.10001,186700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":51,"percent_change":194,"volume":2849,"transactions":9,"vwap":2848},"2025-07-16",481.60001,482.95001,474.5,481.79001,252000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-15",483.049988,486.60999,477.84,480.79001,-6.35,-1.3,299600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-14",476.57001,489,471.87,487.14001,13.87,2.93,301100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-11",474.14999,476.94,470.35999,473.26999,-1.22,-0.26,352700,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2592,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2592},"2025-07-10",482.17999,484.54999,466.92999,-9.07,-1.88,313300,{"date":2886,"open":2600,"high":2887,"low":2888,"close":2889,"change":1387,"percent_change":1819,"volume":2890,"transactions":9,"vwap":2889},"2025-07-09",486,477.91,483.56,226600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-08",490.5,493.60001,476.54999,481.23001,-10.17,-2.07,306300,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":25,"volume":2907,"transactions":9,"vwap":2905},"2025-07-07",489.76001,493.95001,485.39999,491.39999,3.43,195000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-07-03",479.89001,488.88,475.95001,487.97,8.32,1.73,130200,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2489,"percent_change":890,"volume":2923,"transactions":9,"vwap":2922},"2025-07-02",475.79001,480.88,474.75,479.64999,259500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-07-01",485.51001,488.95001,469.64999,476.63,-11.92,-2.44,321500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":752,"volume":2940,"transactions":9,"vwap":2938},"2025-06-30",490,490.70999,483.95001,488.54999,0.85,216700,{"date":2942,"open":2943,"high":2944,"low":2634,"close":2944,"change":2945,"percent_change":94,"volume":2946,"transactions":9,"vwap":2944},"2025-06-27",483,487.70001,4.92,399300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-26",478.57001,483.38,476.16,482.78,6.28,1.32,195900,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2814,"change":1819,"percent_change":961,"volume":2961,"transactions":9,"vwap":2814},"2025-06-25",478.079987,484.049988,474.29001,238200,{"date":2963,"open":2964,"high":2576,"low":2965,"close":2966,"change":117,"percent_change":-6,"volume":2967,"transactions":9,"vwap":2966},"2025-06-24",476,462.59,476.019989,617900,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-23",466,477.41,463.42001,476.029999,9.19,1.97,349600,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-20",464.47,468.70001,458.73999,466.84,4.03,0.87,1226100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-18",472.48001,474.92999,460.54001,462.81,-8.64,-1.83,562400,{"date":2996,"open":2753,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-17",473.67999,468.23999,471.45001,1.46,0.31,448700,{"date":3004,"open":2966,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-16",479.91,468.92999,469.98999,-3.33,-0.7,463300,{"date":3012,"open":3013,"high":3014,"low":3013,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-13",470.56,478.98999,473.32001,-0.87,-0.18,273800,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":2555,"volume":3026,"transactions":9,"vwap":3024},"2025-06-12",468.95001,475.64999,467.01001,474.19,2.48,238300,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-11",458.45999,471.75,447.10999,471.70999,15.17,3.32,338500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":1285,"volume":3043,"transactions":9,"vwap":3041},"2025-06-10",459.10999,460.51001,443,456.54001,-3.52,619100,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":582,"volume":3051,"transactions":9,"vwap":3049},"2025-06-09",456.97,463.38,451.5,460.059998,7.54,445700,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":2523,"transactions":9,"vwap":3057},"2025-06-06",451.85001,455.22,443.040009,452.51999,3.56,0.79,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1638,"volume":3067,"transactions":9,"vwap":3065},"2025-06-05",448.92001,450.01001,445,448.95999,1.88,204300,{"date":3069,"open":3070,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":112,"volume":3074,"transactions":9,"vwap":3072},"2025-06-04",449.029999,444.44,447.079987,0.29,190100,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-03",448.57999,451.20001,443.14999,446.79001,3.57,0.81,330400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-06-02",440.23001,444.62,435.35001,443.22,3.11,0.71,264900,{"date":3094,"open":3086,"high":3095,"low":3088,"close":3096,"change":698,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-05-30",441.41,440.10999,-0.19,440300,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":1597,"volume":3106,"transactions":9,"vwap":3104},"2025-05-29",449.35999,452.34,435.48999,440.95999,-8.68,549900,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":1055,"volume":3114,"transactions":9,"vwap":3112},"2025-05-28",449.88,453.019989,447,449.64001,3.06,450000,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-27",433.66,447.29001,433.12,446.57999,18.13,4.23,391500,{"date":3125,"open":3126,"high":3127,"low":3126,"close":3128,"change":3129,"percent_change":1538,"volume":3130,"transactions":9,"vwap":3128},"2025-05-23",413.35001,430.070007,428.45001,12.52,379800,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2562,"volume":989,"transactions":9,"vwap":3136},"2025-05-22",413.22,419.10001,412.92001,415.92999,0.5,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":475,"volume":3145,"transactions":9,"vwap":3143},"2025-05-21",418,423.76999,413.5,415.42999,-3.61,431600,{"date":3147,"open":3148,"high":3149,"low":3148,"close":3150,"change":107,"percent_change":2075,"volume":3151,"transactions":9,"vwap":3150},"2025-05-20",415.70999,420.35001,419.040009,252300,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":2117,"volume":3159,"transactions":9,"vwap":3157},"2025-05-19",407.17999,418.31,405.70001,418.029999,7.92,246600,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":164,"volume":3167,"transactions":9,"vwap":3165},"2025-05-16",407,410.35001,405.44,410.10999,3,214000,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":2954,"volume":3175,"transactions":9,"vwap":3173},"2025-05-15",402.079987,407.92001,401.01001,407.10999,5.29,321900,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":1629,"volume":3183,"transactions":9,"vwap":3181},"2025-05-14",400,404.39999,396.56,401.82001,6.67,364700,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-13",389.029999,399.25,386.95001,395.14999,7.78,2.01,442100,{"date":3194,"open":3195,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-05-12",392.95001,370.5,387.37,2.77,0.72,301900,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-09",381.5,385.20001,375.87,384.60001,6.57,1.74,281200,{"date":3211,"open":178,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-05-08",386.81,359.48001,378.029999,15.98,4.41,397100,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":1414,"volume":3225,"transactions":9,"vwap":3223},"2025-05-07",363.049988,366,361.35001,362.049988,-1.24,307300,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":2755,"percent_change":1149,"volume":3232,"transactions":9,"vwap":3231},"2025-05-06",355.26001,365.22,352.029999,363.29001,245600,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":890,"volume":3240,"transactions":9,"vwap":3238},"2025-05-05",356.28,360.56,354.76001,359.92999,2.27,237500,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":325,"volume":3248,"transactions":9,"vwap":3246},"2025-05-02",357.60999,360.73999,352.95001,357.66,7.38,191600,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":2448,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3254},"2025-05-01",346.29999,353.79999,345.84,350.28,1.56,251900,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":87,"volume":3264,"transactions":9,"vwap":3262},"2025-04-30",335.87,345.95999,333.32999,344.89001,4.57,240900,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":2555,"volume":3272,"transactions":9,"vwap":3270},"2025-04-29",338,341.59,336.64999,340.32001,1.81,126300,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":1089,"percent_change":2464,"volume":3279,"transactions":9,"vwap":3278},"2025-04-28",339.25,347.48999,334.20999,338.51001,137000,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":291,"volume":3287,"transactions":9,"vwap":3285},"2025-04-25",336.70001,340,335.72,338.28,2.74,122700,{"date":3289,"open":3290,"high":3291,"low":3290,"close":3292,"change":3293,"percent_change":3294,"volume":3295,"transactions":9,"vwap":3292},"2025-04-24",325.82999,335.79999,335.54001,8.25,2.52,204800,{"date":3297,"open":3298,"high":3298,"low":3299,"close":3300,"change":101,"percent_change":731,"volume":1954,"transactions":9,"vwap":3300},"2025-04-23",336.85999,324.89001,327.29001,{"date":185,"open":3302,"high":3303,"low":181,"close":3304,"change":3305,"percent_change":3306,"volume":3307,"transactions":9,"vwap":3304},318.95001,323.95999,322.64001,3.69,1.16,174800]