[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDS":3,"homepage-market-summary":34,"stock-historical-DDS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DDS","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},"Dillards Inc.","NYSE",null,"RETAIL-DEPARTMENT STORES","Dillard's Inc is an American fashion apparel, cosmetics, and home furnishings retailer. It operates Dillard's stores, clearance centers, and an Internet store at dillards.com, offering a wide selection of merchandise, including fashion apparel for women, men, and children, accessories, cosmetics, home furnishings, and other consumer goods. The merchandise selections include exclusive brand merchandise such as Antonio Melani, Gianni Bini, Daniel Cremieux, Roundtree & Yorke, and private-label merchandise, among others. The company also operates a general contracting construction company, which is involved in constructing and remodelling stores for Dillard's. It operates in two business segments: Retail Operations, which generates the maximum revenue, and Construction.","29,100","Little Rock, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1835,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},654.11,643.01,656.99,638.44,646.35,7.76,187946.709073,13327,648.7159,741.97998,503.059998,135357.9613584,63.2,9561,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},316.79001,133722,48808390.3396,103.42,"2025-04-22",[186,187,197,208,219,229,240,251,261,271,282,292,302,313,323,333,344,355,366,377,387,398,409,419,430,441,452,462,473,483,494,505,515,525,535,546,557,568,579,589,600,609,620,631,641,652,663,674,684,695,706,717,728,736,746,755,763,772,779,787,796,803,810,819,828,837,846,854,863,872,881,889,897,905,914,923,932,940,948,956,965,974,982,990,997,1006,1015,1024,1033,1042,1050,1059,1068,1077,1086,1095,1103,1112,1120,1129,1138,1147,1154,1163,1170,1179,1187,1195,1204,1213,1222,1229,1238,1247,1256,1263,1271,1280,1289,1297,1306,1312,1319,1327,1335,1343,1351,1360,1369,1377,1384,1392,1401,1408,1417,1426,1435,1443,1452,1460,1467,1476,1483,1490,1498,1506,1515,1523,1532,1540,1547,1556,1565,1572,1580,1589,1596,1605,1613,1621,1628,1635,1644,1653,1661,1670,1678,1686,1694,1702,1711,1719,1728,1737,1746,1755,1764,1773,1780,1789,1797,1806,1815,1824,1832,1840,1849,1855,1863,1872,1878,1887,1894,1901,1909,1917,1926,1933,1941,1949,1958,1966,1975,1982,1990,1998,2007,2016,2024,2032,2040,2049,2058,2065,2073,2082,2087,2096,2104,2113,2121,2130,2138,2146,2154,2163,2171,2179,2188,2196,2205,2213,2220,2228,2236,2243,2252,2260,2268,2276,2283,2291,2300,2309,2316,2325,2333,2340,2348,2356,2362,2370,2378,2387,2396,2404,2412,2420,2426,2434,2442,2449,2458,2465,2473,2480,2488,2497,2503,2511,2520,2529,2537,2544,2551,2559,2567,2574,2583,2591,2600,2607,2615,2623,2631,2639,2647,2655,2662,2671,2679,2687,2693,2701,2709,2715,2724,2732,2740,2749,2757,2764,2772,2781,2790,2798,2806,2815,2824,2832,2840,2848,2855,2864,2872,2880,2888,2895,2901,2908,2917,2924,2931,2940,2947,2955,2964,2972,2981,2988,2993,3002,3009,3017,3026,3034,3042,3050,3058,3066,3075,3084,3092,3100,3109,3116,3124,3132,3140,3149,3157,3164,3171,3178,3187,3196,3205,3212,3220,3227,3233,3240,3249,3256,3264],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",668.6,675.52,642.62,-23.64,-3.53,402876.805759,18587,656.9772,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",684.38,702.3,669.97,669.99,-7.53,-1.11,256884.039685,12275,682.3201,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",678.68,684.615,672.4537,677.52,-4.42,-0.65,339553.032584,14881,679.5035,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",662.16,688.0466,681.94,17.87,2.69,194282.4478,11695,676.5617,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",655.86,666.04,648.22,664.07,12.28,1.88,112274.399784,8178,659.9984,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",647.73,660.39,645.5629,651.79,6.13,0.95,98707.111299,7041,652.5007,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",658.74,643.43,645.66,-4.51,-0.69,295458.588813,12973,651.6225,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",639.71,659.15,650.17,11.06,1.73,112305.158876,8493,650.7717,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",639.69,659.5799,632.12,639.11,2.85,0.45,149055.280149,10227,643.7062,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":146,"volume":289,"transactions":290,"vwap":291},"2026-09-18",631.73,647.505,620.38,636.26,2,187812.307886,9817,637.2223,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",659.2,633.76,634.26,-13.23,-2.04,319913.503813,11332,645.6663,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",650.56,663.22,644.06,647.49,4.16,0.65,255894.524822,11068,652.8478,{"date":314,"open":20,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",656.16,639.17,643.33,-9.06,-1.39,117744.395978,9447,646.4714,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",644.38,665.25,652.39,1.82,0.28,115688.567654,8263,655.2295,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",628.84,653.31,627,650.57,26.24,4.2,88162,8231,642.7273,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",620.16,625.6699,610.02,624.33,0.67,0.11,266363.550785,12392,620.5685,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",642.95,650,623.045,623.66,-21.44,-3.32,160095.52039,9631,631.3835,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",655.76,661.99,641.37,645.1,-11.59,-1.76,159025.542369,11040,648.338,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",647.95,661.81,656.69,4.62,0.71,93106.626357,8352,656.7247,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",641.75,657.25,633.1648,652.07,15.41,2.42,122177.551211,9499,649.1241,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",628.49,638.94,620.81,636.66,10.3,1.64,282894.782492,10819,632.8735,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":111,"volume":416,"transactions":417,"vwap":418},"2026-09-01",626,637.6799,620.4076,626.36,0.39,340088.179974,14440,626.6711,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",616.81,641.92,614.51,625.97,5.68,0.92,243212.036229,11845,629.9034,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",635.68,642.37,617.28,620.29,-10.42,-1.65,138625.850815,10101,623.9454,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",624.4,639.685,617.76,630.71,-1.34,-0.21,143270.714588,9374,631.6269,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",627.16,646.1599,632.05,-5.25,-0.82,119539.307737,9265,634.9875,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",636.2,647.44,625.01,637.3,-5.33,-0.83,144758.674026,10528,636.8933,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",629,651.955,642.63,21,3.38,177964.724901,12312,641.1996,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",604.25,622.97,603.27,621.63,23.69,3.96,121374.035138,9468,615.8043,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",606.58,611.9199,595.06,597.94,-17.93,-2.91,93892.896345,9348,601.5274,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",580.97,616.59,615.87,31.27,5.35,174080.463853,10643,606.6106,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",573.73,589.95,584.6,4.92,0.85,147654.242201,10726,584.2494,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",556.84,588.1599,579.68,18.8,3.35,188375.247809,13007,579.5645,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",608.22,612.15,558,560.88,-52.93,-8.62,157894.409704,11436,580.3868,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",605,614.73,567.25,613.81,-22.21,-3.49,170228.533451,14532,600.4608,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",645.59,647.13,632.06,636.02,-10.02,-1.55,172460.089685,12175,639.1152,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",622.82,651.86,622.33,646.04,12.06,1.9,214681.155634,13339,643.697,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",611.4,647.2499,633.98,21.84,3.57,270388.605323,14906,633.7867,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",606.93,624.96,594.96,612.14,-4.93,-0.8,123575.151598,10279,611.6687,{"date":601,"open":443,"high":443,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",610.0301,617.07,0.52,0.08,75912.216905,8156,617.4331,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",614.29,625,610.6254,616.55,-1.59,-0.26,71674.493928,7099,617.9664,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",607.46,621.52,597.295,618.14,5.28,0.86,127340.85798,9211,612.9366,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",595,613.91,612.86,24.52,4.17,95475.951537,8592,608.4114,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",596.6,602.9399,586.39,588.34,-13.97,-2.32,80146.562219,8228,590.7559,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",586.45,612.44,577.221,602.31,13.16,2.23,92399.405143,9450,605.1101,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",584.07,595.98,574.2202,589.15,0.2,0.03,274371.504939,10075,587.5832,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",569.83,599.33,588.95,15,2.61,193037.117676,10681,589.8028,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",573.09,584.11,568.56,573.95,5.9,1.04,94541.386503,8432,574.3464,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",556.64,572.335,553.78,568.05,7.08,1.26,93338.337417,7203,567.4792,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",585.01,588.58,555.48,560.97,-28.36,-4.81,147500.655704,10068,567.1222,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",576.77,589.8,566.8501,589.33,21.06,3.71,111376.406786,8929,581.5175,{"date":729,"open":730,"high":676,"low":730,"close":731,"change":235,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",547.48,568.27,2.21,102182.150169,8378,563.5117,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":426,"volume":743,"transactions":744,"vwap":745},"2026-07-20",546.72,556.23,540.8901,555.99,5.06,104606.526104,7920,550.3779,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",545.78003,555.58002,540.82001,550.92999,6.01,1.1,93200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",538.71997,553.28998,544.91998,8.36,1.56,95200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",529.97998,541.15002,519.059998,536.56,9.17,1.74,106000,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":236,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-14",537.41998,518.40997,527.39001,0.36,83800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":267,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-13",529.95001,539.070007,519.20001,525.51001,0.33,112800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",515.65002,526.46997,506.45001,523.78003,13.39,2.62,87800,{"date":797,"open":798,"high":798,"low":30,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",516.41998,510.39001,-6.03,-1.17,170600,{"date":804,"open":805,"high":805,"low":806,"close":798,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":798},"2026-07-08",522.78998,506.040009,-5.03,-0.96,193300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",523.31,527,512.44,521.45001,4.87,0.94,109200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",540,546.059998,515,516.58002,-30.63,-5.6,153500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",542,550.16998,537.21997,547.21002,8,1.48,111800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",527.78998,545,526.45001,539.21002,10.79,2.04,103300,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",537.45001,520.12,528.41998,-8.96,-1.67,156900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",569.81,570.5,535.23999,537.38,-40.58,-7.02,167100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",574.98999,586.080017,555.54999,577.96002,-3.26,-0.56,126600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",584.82001,591.22998,572.10999,581.21997,-0.3101,-0.05,80000,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",566.91998,585.91998,581.53003,13.6801,2.41,138800,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",560.14001,574.95001,567.84998,-1.51,-0.27,103000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":680,"volume":904,"transactions":9,"vwap":902},"2026-06-22",562.22998,577.049988,557,569.35999,14.5,152100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",562.69,570.12,554.32001,554.85999,-3.93,-0.7,110500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",553.77002,567.87,550,558.78998,7.73,1.4,86600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",567.71002,570.77002,548.65002,551.059998,-14.72,-2.6,127000,{"date":933,"open":934,"high":548,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",604.42999,565.14001,565.78003,-44.23,-7.25,142400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":912,"volume":947,"transactions":9,"vwap":945},"2026-06-12",608.75,619.82001,601.070007,610.01001,-4.27,88700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",585.099976,614.96997,614.28003,31.73,5.45,76300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",608.099976,616.53003,581.14001,582.54999,-26.64,-4.37,101800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",616.59998,630.78003,601.97998,609.19,-2.89,-0.47,98000,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",603,623.53998,612.080017,5.81,0.96,127100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",616.5,603.89001,606.27002,-7.23,-1.18,143400,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":415,"volume":996,"transactions":9,"vwap":994},"2026-06-04",608,626.19,613.5,2.36,105400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",592.5,612.5,588.40002,611.14001,18.5,3.12,118000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",589.039978,595.97998,584.01001,592.64001,4.45,0.76,123400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",589.25,591.59998,579.59003,588.19,-2.02,-0.34,85300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",605.28998,607.98999,580.78003,590.21002,-18.47,-3.03,206900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",599.46997,613.070007,595.41998,608.67999,18.85,3.2,175600,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",582.20001,603.48999,589.83002,13.08,2.27,175700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",571.45001,578.45001,555.97998,576.75,14.95,2.66,147400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",554.059998,566.85999,549.63,561.79999,9.95,1.8,83100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",532.15997,554.59003,531.97998,551.84998,12.37,2.29,98200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",532.32001,546.67999,520,539.47998,8.48,1.6,104600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",526.78003,537.34998,518.049988,531,0.93,0.18,139400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":542,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",536.27002,537.5,518.67999,530.070007,-1.6,145900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",537.59998,543.33002,523.91998,538.69,3.83,0.72,150500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":777,"volume":1119,"transactions":9,"vwap":1117},"2026-05-14",588,592.89001,524.44,534.85999,1.94,249200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",534.97998,537.65997,522.48999,532.91998,-2.17,-0.41,123900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",547.01001,555.83002,524,535.090027,-21.7,-3.9,126700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",564.69,575.84998,553.71997,556.78998,-6.46,-1.15,181700,{"date":1148,"open":539,"high":935,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",545.31,563.25,9.79,1.77,107300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",569.29999,576.56,550.01001,553.46002,-18.01,-3.15,82900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":732,"volume":1169,"transactions":9,"vwap":1167},"2026-05-06",566.070007,583.88,571.46997,12.35,143200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",557.59998,565.090027,555.47998,559.12,8.33,1.51,61300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":930,"volume":1186,"transactions":9,"vwap":1184},"2026-05-04",562.45001,565.59998,549.5,550.78998,-14.73,67600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":215,"volume":1194,"transactions":9,"vwap":1192},"2026-05-01",567.35999,572.26001,559.59998,565.52002,-3.6999,72500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",563.75,579.67999,563.20001,569.21997,7.14,1.27,84200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",577.90002,580.96997,561.34998,562.080017,-20.67,-3.55,97200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",598.47998,603.92999,578.47998,582.75,-12.4,-2.08,63100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":879,"percent_change":116,"volume":1228,"transactions":9,"vwap":1227},"2026-04-27",595.98999,601.77002,583.51001,595.15002,67400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",598.60999,606.059998,585,595.20001,-8.33,-1.38,53900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",612.91998,614.59998,593.099976,603.53003,-5.47,-0.9,63200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",625.26001,629.22998,604.46997,609,-13.88,-2.23,65900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1092,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",620,639.15997,622.88,5.73,187800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":236,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",601.44,617.40997,593.88,617.15002,11.38,96600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",601.51001,612.97998,597.45001,605.77002,13.04,2.2,74800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",607.29999,615,588.70001,592.72998,-13.76,-2.27,99500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":131,"volume":1296,"transactions":9,"vwap":1294},"2026-04-15",604.34998,608.28998,596.98999,606.48999,2.4,77200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-14",599.95001,614.29999,595.27002,604.090027,10.4,1.75,97000,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1021,"percent_change":1022,"volume":1311,"transactions":9,"vwap":1310},"2026-04-13",596.53003,581,593.69,66300,{"date":1313,"open":1000,"high":1000,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",591.78003,595.71002,-11,-1.81,67000,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",592.29999,614.21997,606.71002,9.97,1.67,81000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":973,"transactions":9,"vwap":1332},"2026-04-08",588.48999,600.030029,587.29999,596.73999,21.79,3.79,{"date":1336,"open":1337,"high":1338,"low":1339,"close":892,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":892},"2026-04-07",569.77002,578,560.78998,3.33,0.58,81100,{"date":1344,"open":1345,"high":1309,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-06",578.98999,560.96997,571.62,-0.74,-0.13,79000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-02",564.35999,579.84998,552.60999,572.35999,-4.48,-0.78,100500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",576.73999,581.26001,572.56,576.84003,4.73,0.83,68200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":876,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":876},"2026-03-31",560.070007,576.79999,556.84998,16.74,3.01,78600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":777,"percent_change":111,"volume":1383,"transactions":9,"vwap":1382},"2026-03-30",561.77002,566.78998,548.56,555.37,131100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":57,"volume":1391,"transactions":9,"vwap":1389},"2026-03-27",551.40002,566,548.34003,555.01001,2.7,98800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",561.57001,568.78998,551.039978,552.31,-14.97,-2.64,83400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":116,"volume":1014,"transactions":9,"vwap":1406},"2026-03-25",572.98999,574.37,553.26001,567.28003,-0.04,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-24",566.70001,580.27002,550.96002,567.32001,-1.64,-0.29,142300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",593.65997,601.5,565.5,568.96002,-22.04,-3.73,166500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",598.95001,602.92999,586.27002,591,-11.14,-1.85,166400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":964,"transactions":9,"vwap":1440},"2026-03-19",582.70001,604.56,573.59003,602.14001,18.18,3.11,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",586.34998,602.90997,577.5,583.96002,3.27,0.56,150300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1358,"volume":1459,"transactions":9,"vwap":1457},"2026-03-17",586.42999,596.72998,574.51001,580.69,-4.58,75300,{"date":1461,"open":1462,"high":633,"low":1463,"close":1464,"change":1465,"percent_change":278,"volume":1466,"transactions":9,"vwap":1464},"2026-03-16",589.27002,582.25,585.27002,2.6101,76500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-13",579.78998,583.66998,571.87,582.65997,8.8899,1.55,63700,{"date":1477,"open":633,"high":633,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",573.34998,573.77002,-28.82,-4.78,147200,{"date":1484,"open":1485,"high":992,"low":1486,"close":1487,"change":1488,"percent_change":163,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",597.20001,592.83002,602.59003,4.42,134900,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",581.95001,610.95001,598.16998,8.8,1.49,129700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1349,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-09",573.97998,592.62,562.53998,589.37,-0.02,113900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",611.52002,617.77002,577.92999,589.5,-31.07,-5.01,151200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1414,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",630.78998,638.79999,600.90002,620.57001,-10.37,166300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",618,632.29999,613.64001,630.94,19.14,3.13,168400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1110,"volume":1539,"transactions":9,"vwap":1537},"2026-03-03",589.95001,615.37,584.53998,611.79999,4.36,140800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":100,"percent_change":1546,"volume":1169,"transactions":9,"vwap":1545},"2026-03-02",593.75,609.96997,582.84998,607.44,0.77,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",606.45001,614.070007,592.59003,602.78998,-9.94,-1.62,159700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",599.080017,619.91998,598.91998,612.72998,12.48,2.08,126800,{"date":1566,"open":1448,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":42,"volume":1571,"transactions":9,"vwap":1569},"2026-02-25",612.96997,575.72998,600.25,4.37,224000,{"date":1573,"open":1574,"high":1258,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-24",608.57001,575.099976,595.88,-50.3,-7.78,302200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-23",668.15997,670,622.85999,646.17999,-23.82,-3.56,158000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1583,"change":1594,"percent_change":106,"volume":1595,"transactions":9,"vwap":1583},"2026-02-20",660.21002,681.22998,647.22998,6.71,132600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-19",660.090027,665.15997,645.090027,663.28998,-4.38,-0.66,91400,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-18",652.91998,674.38,667.66998,6.99,1.06,161500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":939,"transactions":9,"vwap":1618},"2026-02-17",644.59998,661.79999,640.5,660.67999,15.97,2.48,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":836,"transactions":9,"vwap":1625},"2026-02-13",653.22998,625.92999,644.71002,-4.6,-0.71,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":425,"percent_change":1634,"volume":1102,"transactions":9,"vwap":1633},"2026-02-12",645.79999,671.25,638.96002,649.31,0.88,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-11",637.78003,648.90002,631.23999,643.63,9.12,1.44,217500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-10",637.41998,645.039978,628,634.51001,-13.61,-2.1,186300,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-09",674.76001,641.41998,648.12,-18.39,-2.76,176300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",641.83002,668.89001,640.62,666.51001,31,4.88,135600,{"date":1671,"open":1672,"high":1673,"low":1648,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",652.62,653.34998,635.51001,-17.53,-2.68,176200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1066,"volume":1685,"transactions":9,"vwap":1683},"2026-02-04",650.60999,660,639.90002,653.039978,11.54,153600,{"date":1687,"open":1260,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-03",653.75,600.85999,641.5,8.69,1.37,145600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":308,"volume":1701,"transactions":9,"vwap":1699},"2026-02-02",611.84998,638.84998,607.19,632.81,25.25,125300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-30",603.90002,615.59003,599.5,607.56,-0.98,-0.16,131800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":913,"transactions":9,"vwap":1716},"2026-01-29",604.5,612.47998,601.40002,608.53998,4.81,0.8,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-28",613.84003,626.77002,603.17999,603.72998,-7.83,-1.28,128500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-27",624.69,627.26001,609.32001,611.56,-10,-1.61,165700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-26",621.059998,626.82001,612.33002,621.56,-6.38,-1.02,114000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-23",639.32001,640.090027,615.15002,627.94,-15.95,-2.48,129800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-22",674.039978,684.35999,639.63,643.89001,-22.59,-3.39,155700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-21",685.28998,685.44,658.37,666.47998,-13.54,-1.99,151700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1075,"volume":1779,"transactions":9,"vwap":1776},"2026-01-20",654.78003,680.02002,650.59003,15.22,123800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-16",667.58002,672.51001,648.56,664.79999,-0.44,-0.07,94700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1076,"transactions":9,"vwap":1794},"2026-01-15",654,673.64001,646,665.23999,16.52,2.55,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-14",699.12,701.42999,642.60999,648.71997,-51.51,-7.36,144400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-13",685.02002,703.79999,680.21002,700.22998,20.84,3.07,203200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-12",675.090027,680.98999,654.77002,679.39001,-1.71,-0.25,162600,{"date":1825,"open":1826,"high":1827,"low":1583,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-09",690.78003,691.57001,681.099976,-9.38,-1.36,112500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1835},"2026-01-08",647.039978,690.47998,644.28003,39.3,6.04,149500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-07",654.98999,665.070007,648.16998,651.17999,-1.57,-0.24,163600,{"date":1850,"open":1697,"high":1851,"low":1697,"close":1852,"change":1853,"percent_change":106,"volume":1854,"transactions":9,"vwap":1852},"2026-01-06",669.69,652.75,6.55,194000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1425,"transactions":9,"vwap":1860},"2026-01-05",637.57001,653,630.73999,646.20001,9.26,1.45,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-02",606.34003,637.34998,602.35999,636.94,30.6,5.05,117300,{"date":1873,"open":1874,"high":1283,"low":1875,"close":1865,"change":1876,"percent_change":1744,"volume":1877,"transactions":9,"vwap":1865},"2025-12-31",609.29999,603.32001,-6.25,118200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-30",629.32001,635.32001,610.58002,612.59003,-19.48,-3.08,239700,{"date":1888,"open":1889,"high":1890,"low":1648,"close":1891,"change":1892,"percent_change":146,"volume":1893,"transactions":9,"vwap":1891},"2025-12-29",629.78998,645,632.070007,1.99,181500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1709,"volume":955,"transactions":9,"vwap":1899},"2025-12-26",628.60999,635.19,625.28998,630.080017,-1,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":426,"volume":1908,"transactions":9,"vwap":1906},"2025-12-24",628.25,632.46997,617.53003,631.080017,5.76,106100,{"date":1910,"open":1911,"high":1912,"low":655,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-23",617.90997,634.01001,625.32001,12.63,2.06,237500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-22",660.16998,663.58002,602.75,612.69,-50.94,-7.68,189900,{"date":1927,"open":336,"high":1928,"low":1600,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-19",664.60999,663.63,11.08,1.7,218600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":42,"volume":1940,"transactions":9,"vwap":1938},"2025-12-18",653.56,665.69,650.96002,652.54999,4.74,122900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":912,"volume":1948,"transactions":9,"vwap":1946},"2025-12-17",652.15002,658.32001,644,647.81,-4.55,143700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-16",678.47998,682.87,629.21997,652.35999,-26.52,-3.91,191100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1786,"volume":1965,"transactions":9,"vwap":1963},"2025-12-15",687.090027,698.35999,677.82001,678.88,-2.98,117900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-12",701.78003,703.51001,680.34998,681.85999,-46.37,-6.37,73600,{"date":1976,"open":1977,"high":29,"low":1978,"close":1979,"change":1980,"percent_change":1022,"volume":1981,"transactions":9,"vwap":1979},"2025-12-11",728.12,722.10999,728.22998,-2.5,111900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":680,"volume":1989,"transactions":9,"vwap":1987},"2025-12-10",710.099976,738,707.90002,730.72998,18.6,199900,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-09",685.53998,713.46997,712.13,24.87,3.62,107400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-08",699.92999,702.48999,680.92999,687.26001,-10.92,-1.56,175100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-05",687.52002,722,684.78998,698.17999,17.12,2.51,124200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1136,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-12-04",678.69,692.57001,675.01001,681.059998,-0.57,117000,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-03",674.91998,699.40997,684.96002,5.6,0.82,95600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1127,"volume":2039,"transactions":9,"vwap":2037},"2025-12-02",681.13,682.049988,657.12,679.35999,-2.82,120400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-01",660.63,687.48999,660.20001,682.17999,12.12,1.81,173700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-28",669.79999,678.71002,660.22998,670.059998,-1.33,-0.2,80600,{"date":2059,"open":2060,"high":1820,"low":2061,"close":2062,"change":2063,"percent_change":1110,"volume":2064,"transactions":9,"vwap":2062},"2025-11-26",666.13,658.90002,671.39001,4.78,115600,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-25",630,679.79999,666.60999,52.22,8.5,176000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-24",608.62,621.27002,602.98999,614.39001,2.83,0.46,157600,{"date":2083,"open":2084,"high":2085,"low":1234,"close":1733,"change":679,"percent_change":2014,"volume":2086,"transactions":9,"vwap":1733},"2025-11-21",599.53998,617.41998,160400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-20",613.39001,622.65002,594.53998,596.56,-8.85,-1.46,100800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1611,"volume":2103,"transactions":9,"vwap":2101},"2025-11-19",596.83002,608.88,593.02002,605.40997,6.36,102900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-18",585.40002,608.22998,581.5,599.049988,3.39,0.57,121600,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-17",629.97998,587.88,595.65997,-39.23,-6.18,118300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-14",656.5,666.059998,632.080017,634.89001,-29.17,-4.39,188300,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-13",657.19,737.72998,664.059998,58.1,9.59,327700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1161,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-12",611.40997,623.099976,605.10999,605.96002,-0.52,106600,{"date":2147,"open":2148,"high":612,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-11",613.79999,609.099976,609.10999,-1.1,-0.18,119400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-10",612.77002,616.48999,603.090027,610.21002,3.85,0.63,91300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":71,"volume":2170,"transactions":9,"vwap":2168},"2025-11-07",594.87,607.89001,593.25,606.35999,5.42,86300,{"date":2172,"open":942,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-06",622,593.41998,600.94,-13.75,-2.24,145400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-05",596.96997,624,586.77002,614.69,19.61,3.3,127300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":801,"volume":2195,"transactions":9,"vwap":2193},"2025-11-04",596.39001,600.64001,593.33002,595.080017,-7.07,50000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-03",593.94,609.53003,587.79999,602.15002,2.07,0.34,160600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2186,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-31",599.15002,604.22998,588.33002,600.080017,0.55,144600,{"date":2214,"open":1543,"high":1543,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-30",592.84998,596.78003,-14.1299,-2.31,104500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":777,"volume":2227,"transactions":9,"vwap":2225},"2025-10-29",606.13,620.84998,603.98999,610.90997,2.22,140500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1804,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-28",609.48999,618.34003,605.5,608.69,-1.19,165100,{"date":2237,"open":2238,"high":612,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-27",602.73999,616.049988,9.81,1.62,63800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-24",610.47998,611.75,600.31,606.23999,4.21,0.7,55200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":193,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-23",607.41998,616.96002,597.84998,602.030029,-0.58,53100,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-22",591.58002,611.97998,605.56,10.99,1.85,94400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":627,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-21",593.71002,604.75,589.15002,594.57001,0.14,51900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2270,"change":2281,"percent_change":879,"volume":2282,"transactions":9,"vwap":2270},"2025-10-20",601.32001,605.16998,592.25,-0.32,58100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1022,"volume":2290,"transactions":9,"vwap":2288},"2025-10-17",593.84998,608.090027,587.65997,594.030029,-2.05,65300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-16",600,604.76001,593.72998,596.080017,-4.72,-0.79,71800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-15",624.62,634.56,599.25,600.79999,-20.5,-3.3,120000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":405,"volume":1779,"transactions":9,"vwap":2314},"2025-10-14",602.79999,629.87,601.46002,621.29999,10.05,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-13",596.84998,617.32001,596.54999,611.25,31.93,5.51,104900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2039,"transactions":9,"vwap":2330},"2025-10-10",602.71002,610.84003,576.58002,579.32001,-17.47,-2.93,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":298,"volume":2339,"transactions":9,"vwap":2337},"2025-10-09",606.85999,589.57001,596.78998,-12.43,113200,{"date":2341,"open":2255,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-08",623.94,598.46997,609.21997,-2.94,-0.48,111500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1137,"transactions":9,"vwap":2353},"2025-10-07",616,617.95001,608.48999,612.15997,-2.47,-0.4,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1554,"percent_change":616,"volume":836,"transactions":9,"vwap":2361},"2025-10-06",618.35999,620.44,605.59003,614.63,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2219,"transactions":9,"vwap":2367},"2025-10-03",624.89001,636,614.65002,616.25,-7.6,-1.22,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":596,"volume":2377,"transactions":9,"vwap":2375},"2025-10-02",618.87,637.72998,609.31,623.84998,-5.05,86200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-01",618.78003,634.14001,613.95001,628.90002,14.42,2.35,92300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-30",619.15997,626.23999,604.13,614.47998,-5.65,-0.91,84300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2258,"volume":2403,"transactions":9,"vwap":2401},"2025-09-29",621.65997,629.27002,615.97998,620.13,-3.63,123500,{"date":2405,"open":2406,"high":1648,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-26",615.46002,611.85999,623.76001,12.97,2.12,101300,{"date":2413,"open":2414,"high":2415,"low":1275,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-25",601,611.98999,610.78998,0.12,0.02,97100,{"date":2421,"open":2422,"high":2263,"low":2423,"close":2424,"change":267,"percent_change":329,"volume":2425,"transactions":9,"vwap":2424},"2025-09-24",607.57001,600.60999,610.66998,149700,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-23",577.59003,611.19,608.94,35.71,6.23,147500,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-22",600.63,571.81,573.22998,-25.72,-4.29,157500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":1428,"change":2447,"percent_change":2144,"volume":2448,"transactions":9,"vwap":1428},"2025-09-19",608.98999,610,598.20001,-3.12,168900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-18",595.39001,607.12,592.65002,602.070007,6.15,1.03,74700,{"date":2459,"open":2446,"high":2460,"low":2461,"close":2462,"change":1530,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-17",606.96002,591.88,595.91998,0.53,81600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":106,"volume":2472,"transactions":9,"vwap":2470},"2025-09-16",586.75,596.48999,576.87,592.78998,5.91,102600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2410,"volume":1085,"transactions":9,"vwap":2478},"2025-09-15",573.52002,589.34998,568,586.88,12.21,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1831,"transactions":9,"vwap":2485},"2025-09-12",581.77002,581.82001,572.15997,574.66998,-11.29,-1.93,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-11",574.28998,586.099976,569.46002,585.96002,16.93,2.98,99300,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":1718,"percent_change":2274,"volume":2502,"transactions":9,"vwap":2501},"2025-09-10",562.98999,576.40002,569.030029,155200,{"date":2504,"open":1510,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-09",578.34998,563,568.22998,-10.26,-1.77,110600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-08",579.98999,580.67999,566.92999,578.48999,1.53,0.27,155600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-05",571.84003,579.54999,565.46002,576.96002,5.66,0.99,172900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1915,"volume":2536,"transactions":9,"vwap":2534},"2025-09-04",560,572.41998,550.22998,571.29999,11.55,167200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":64,"volume":939,"transactions":9,"vwap":2542},"2025-09-03",551.049988,565.83002,545.72998,559.75,6.56,{"date":2545,"open":2546,"high":2547,"low":767,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-02",529,553.19,20.31,3.81,103500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":930,"volume":2558,"transactions":9,"vwap":2556},"2025-08-29",546.54999,552.080017,527.96002,532.88,-14.24,114600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":616,"volume":2566,"transactions":9,"vwap":2564},"2025-08-28",548.66998,553.17999,544.049988,547.12,-1.43,162100,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":1488,"volume":2573,"transactions":9,"vwap":2571},"2025-08-27",529.5,549.54999,548.54999,23.23,189200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-26",530.030029,539.48999,523.039978,525.32001,-9.62,-1.8,290100,{"date":2584,"open":1117,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-25",541.28003,530.5,534.94,1.22,0.23,92700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-22",510.20999,535.01001,509.78,533.71997,26.92,5.31,105200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":2605,"percent_change":575,"volume":2606,"transactions":9,"vwap":2603},"2025-08-21",495.76999,506.79999,495,9.44,92000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2411,"transactions":9,"vwap":2612},"2025-08-20",510.14999,514.75,496.079987,497.35999,-21.88,-4.21,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":469,"volume":2622,"transactions":9,"vwap":2620},"2025-08-19",524.23999,526.10999,513.70001,519.23999,-4.34,239500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2517,"volume":2630,"transactions":9,"vwap":2628},"2025-08-18",518.96997,528,511.35001,523.58002,7.9,131300,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-15",492.28,517.89001,515.67999,16.95,3.4,172700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1718,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-14",500,533.22998,487.73999,498.73001,0.16,271000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2502,"transactions":9,"vwap":2652},"2025-08-13",476.98001,499.39001,469.98001,497.92999,19.5,4.08,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":995,"volume":989,"transactions":9,"vwap":2660},"2025-08-12",471.85999,485,467.82001,478.42999,11.02,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-11",472.66,475.19,456.69,467.41,-3.65,-0.77,114700,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-08",473.70999,459.89001,471.059998,3.5,0.75,91800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2355,"volume":2686,"transactions":9,"vwap":2684},"2025-08-07",471.89001,476.84,462.97,467.56,-1.9,119200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2432,"percent_change":86,"volume":1085,"transactions":9,"vwap":2692},"2025-08-06",464.01001,470.98999,451.79999,469.45999,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2151,"volume":2700,"transactions":9,"vwap":2698},"2025-08-05",468.64999,474.12,454.049988,463.23001,-5.17,111700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":1908,"transactions":9,"vwap":2706},"2025-08-04",471.47,478.32999,468.38,468.39999,-0.15,-0.03,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2241,"percent_change":156,"volume":2558,"transactions":9,"vwap":2714},"2025-08-01",465.57001,469.72,449.64001,468.54999,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-31",468.54001,477.84,461.040009,466.92999,-7.48,-1.58,104400,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-30",487.45999,471.53,474.41,-9.02,-1.87,105500,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-29",512.29999,481.45001,483.42999,-29.73,-5.79,153800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-28",498.69,514.39001,493.63,513.15997,14.03,2.81,123600,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-25",503.5,490.17001,499.13,1.21,0.24,115700,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2186,"percent_change":350,"volume":2763,"transactions":9,"vwap":2762},"2025-07-24",492.070007,508.66,487.57001,497.92001,134400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1563,"volume":2771,"transactions":9,"vwap":2769},"2025-07-23",487.48999,498.32001,486.019989,494.62,10.1,130500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-22",468.66,485.63,464.78,484.51999,20.05,4.32,131400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-21",466.54001,469.84,460.5,464.47,2.73,0.59,76700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2418,"volume":2797,"transactions":9,"vwap":2795},"2025-07-18",466.64001,466.75,458.049988,461.73999,0.07,79100,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2801,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2801},"2025-07-17",442,461.67001,440.51001,20.56,4.66,125400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-16",427.32999,442.67999,426.13,441.10999,15.38,3.61,99900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-15",439.69,440.26999,425.23999,425.73001,-13.38,-3.05,77500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2517,"volume":2831,"transactions":9,"vwap":2829},"2025-07-14",431,439.54999,425.019989,439.10999,6.62,126500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1458,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-07-11",435.049988,437.37,424.87,432.48999,-1.05,67300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":383,"volume":2847,"transactions":9,"vwap":2845},"2025-07-10",436.16,445.70001,435.92999,437.070007,3.08,83500,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1578,"percent_change":373,"volume":2854,"transactions":9,"vwap":2853},"2025-07-09",444.32001,446.01001,429.64999,433.98999,176500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-08",453.049988,455.01001,439.64001,441.76999,-13.43,-2.95,197200,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1349,"volume":2871,"transactions":9,"vwap":2869},"2025-07-07",454.32999,460.56,447,455.20001,-0.61,193100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":64,"volume":2879,"transactions":9,"vwap":2877},"2025-07-03",451.29001,457.62,447.44,455.81,5.38,60100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":116,"volume":2887,"transactions":9,"vwap":2885},"2025-07-02",448,452.14999,439.29001,450.42999,-0.06,160700,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-01",418.10999,450.48999,32.66,7.82,337500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1295,"percent_change":1341,"volume":2308,"transactions":9,"vwap":2900},"2025-06-30",418.85999,419.10001,410.19,417.82999,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1278,"percent_change":2463,"volume":2907,"transactions":9,"vwap":2906},"2025-06-27",416.92999,420.51999,410.85999,415.42999,210400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-26",411.73999,414.20001,404.029999,413.23001,3.34,0.81,297000,{"date":2918,"open":2919,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":1341,"volume":2923,"transactions":9,"vwap":2921},"2025-06-25",410.10999,404,409.89001,2.38,81400,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":340,"percent_change":691,"volume":2930,"transactions":9,"vwap":2929},"2025-06-24",408.14001,413.049988,403.19,407.51001,101400,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-23",398.51001,405.54001,397.029999,403.31,-1.4,-0.35,106800,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2455,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-20",400.56,406.29999,404.70999,1.54,146800,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1031,"volume":2954,"transactions":9,"vwap":2952},"2025-06-18",407.44,410.51999,396.98999,398.56,-12.47,198200,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-17",408.78,415.54001,398.82001,411.029999,-3.13,-0.76,128200,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":585,"volume":2971,"transactions":9,"vwap":2969},"2025-06-16",413.85999,419.22,407.37,414.16,14.29,151000,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-13",399.26999,406.73001,397.040009,399.87,-2.54,-0.63,113600,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2707,"volume":1839,"transactions":9,"vwap":2986},"2025-06-12",399.75,404.34,394.70001,402.41,-0.62,{"date":2989,"open":2990,"high":2990,"low":2991,"close":2992,"change":2298,"percent_change":2056,"volume":1305,"transactions":9,"vwap":2992},"2025-06-11",407.98999,399.89999,403.029999,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-10",407.019989,409.42001,401.48001,403.82001,0.87,0.22,67500,{"date":3003,"open":3004,"high":3005,"low":3004,"close":3006,"change":3007,"percent_change":351,"volume":3008,"transactions":9,"vwap":3006},"2025-06-09",400.76001,408.66,402.95001,0.44,67800,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":1342,"transactions":9,"vwap":3014},"2025-06-06",401.73001,404.070007,395.23999,402.51001,7.83,1.98,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-05",398.23001,402.67999,392.01001,394.67999,-4.94,-1.24,106900,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":604,"volume":3033,"transactions":9,"vwap":3031},"2025-06-04",396.25,401.97,392.53,399.62,2.05,109100,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2945,"volume":3041,"transactions":9,"vwap":3039},"2025-06-03",389.79999,399.70001,388.79001,397.57001,6.03,100400,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1357,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-06-02",393.57001,395.17001,386.85001,391.54001,-1.13,105800,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1101,"volume":3057,"transactions":9,"vwap":3055},"2025-05-30",397.94,403.76001,394.79999,396.019989,-6.44,199800,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":2487,"volume":3065,"transactions":9,"vwap":3063},"2025-05-29",414.54999,420.26001,400.59,402.45999,-7.91,116700,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-28",421.20999,421.64999,408.48001,410.37,-8.03,-1.92,140200,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-27",413.51999,420.45001,407.72,418.39999,10.32,2.53,103900,{"date":3085,"open":3086,"high":3087,"low":2968,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-23",410.89001,417.69,408.079987,-14.67,-3.47,141500,{"date":3093,"open":3094,"high":3095,"low":3094,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-22",404.47,425.23001,422.75,18.4,4.55,205100,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-21",409.64001,413.079987,401.39999,404.35001,-15.16,-3.61,152300,{"date":3110,"open":3111,"high":3112,"low":3111,"close":3113,"change":3114,"percent_change":3115,"volume":2871,"transactions":9,"vwap":3113},"2025-05-20",407.040009,435.17001,419.51001,13.35,3.29,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":647,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-05-19",406.049988,415.51999,402.040009,406.16,-3.33,177500,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":995,"volume":3131,"transactions":9,"vwap":3129},"2025-05-16",412.17999,420.60001,408.38,420.13,9.69,161400,{"date":3133,"open":3134,"high":3126,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-15",391.17001,389.049988,410.44,23.44,6.06,171700,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-14",391.16,393.60001,377.48001,387,-6.87,-1.74,144800,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":972,"volume":3156,"transactions":9,"vwap":3154},"2025-05-13",396.79001,400.60001,387.95001,393.87,-1.86,108800,{"date":3158,"open":3159,"high":3160,"low":3159,"close":3161,"change":3162,"percent_change":3163,"volume":2441,"transactions":9,"vwap":3161},"2025-05-12",378.92001,402.64001,395.73001,35.56,9.87,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":298,"percent_change":870,"volume":3170,"transactions":9,"vwap":3169},"2025-05-09",362.95999,364.39001,359.72,360.17001,89600,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":1796,"volume":1076,"transactions":9,"vwap":3176},"2025-05-08",359.66,367.01001,357,362.20999,9,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-07",350.28,358.67999,348.079987,353.20999,7.31,2.11,146700,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-06",348.75,351.13,343.12,345.89999,-7.71,-2.18,129300,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-05-05",358.32999,362.23001,353.48001,353.60999,-9.83,-2.7,94100,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":2186,"volume":3065,"transactions":9,"vwap":3210},"2025-05-02",356.26001,364.67999,352.98999,363.44,11.6,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":1496,"volume":3219,"transactions":9,"vwap":3217},"2025-05-01",350.16,357.60999,346,351.84,5.18,98400,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":93,"volume":2558,"transactions":9,"vwap":3225},"2025-04-30",335.10999,348.34,330,346.66,3.51,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":1449,"percent_change":980,"volume":913,"transactions":9,"vwap":3232},"2025-04-29",339.42999,345.39001,333.28,343.14999,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":702,"volume":2606,"transactions":9,"vwap":3238},"2025-04-28",336.62,340.45999,332,339.88,4.22,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-04-25",332.13,337.10999,324.059998,335.66,6.37,1.93,88500,{"date":3250,"open":3251,"high":3252,"low":180,"close":3253,"change":3254,"percent_change":2410,"volume":3255,"transactions":9,"vwap":3253},"2025-04-24",322.20001,330.54999,329.29001,6.85,106500,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":329,"volume":3263,"transactions":9,"vwap":3261},"2025-04-23",337.049988,338.29001,321.44,322.44,0.89,93800,{"date":184,"open":3265,"high":3266,"low":3265,"close":3267,"change":3268,"percent_change":3269,"volume":1305,"transactions":9,"vwap":3267},317.26001,324.63,321.54999,4.29,1.35]