[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DELL":3,"homepage-market-summary":36,"stock-historical-DELL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DELL","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},"Dell Technologies Inc.","NYSE",null,"ELECTRONIC COMPUTERS","Dell Technologies is a broad information technology vendor, primarily supplying hardware to enterprises. It focuses on premium and commercial personal computers, as well as enterprise on-premises data center hardware. It holds top-three shares in its core markets of personal computers, peripheral displays, mainstream servers, and external storage. Dell has a robust ecosystem of component and assembly partners and also relies heavily on channel partners to fulfill its sales.","97,000","Round Rock, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.448,2.52,"Quarterly","2026-10-20",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},562.52,554.25,567.9999,548.01,541.74,20.78,3.84,5331977.221767,139707,561.4665,595.51,110.22,8027405.526654916,93.2,2546,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},82.46,7381137,2694114981.663729,569.03,"2025-04-22",[188,189,199,210,221,232,243,254,265,276,287,295,306,317,328,338,349,360,371,381,392,403,414,425,435,446,457,467,478,489,500,511,522,533,544,555,566,577,588,597,608,619,630,641,652,663,674,685,696,707,718,729,740,750,761,770,779,788,797,806,814,823,832,841,850,859,868,877,886,895,904,913,922,931,940,949,958,967,976,985,994,1003,1012,1021,1030,1038,1047,1055,1063,1071,1080,1089,1098,1105,1114,1122,1130,1139,1148,1156,1164,1173,1181,1189,1198,1207,1214,1223,1232,1241,1250,1259,1267,1275,1283,1292,1301,1309,1316,1325,1334,1343,1352,1361,1370,1379,1388,1396,1405,1414,1423,1431,1440,1449,1457,1466,1472,1481,1490,1498,1507,1516,1525,1534,1543,1552,1561,1570,1578,1587,1595,1604,1612,1620,1629,1637,1646,1655,1664,1672,1681,1690,1698,1706,1714,1722,1730,1739,1747,1755,1762,1770,1778,1786,1794,1803,1811,1819,1828,1836,1844,1853,1860,1867,1873,1881,1890,1897,1906,1914,1923,1932,1940,1949,1958,1965,1974,1983,1992,2000,2007,2016,2025,2032,2041,2050,2056,2062,2070,2078,2087,2096,2105,2113,2122,2130,2139,2147,2155,2162,2170,2178,2187,2195,2204,2212,2217,2226,2234,2242,2250,2258,2267,2276,2284,2293,2302,2310,2318,2326,2335,2343,2352,2360,2369,2376,2384,2393,2402,2410,2418,2426,2433,2441,2447,2455,2462,2470,2477,2486,2495,2502,2511,2519,2526,2534,2541,2549,2557,2565,2572,2580,2589,2597,2604,2612,2620,2629,2635,2643,2651,2660,2667,2675,2683,2688,2696,2705,2712,2721,2726,2734,2742,2749,2756,2763,2771,2777,2785,2793,2801,2808,2814,2821,2828,2835,2842,2848,2854,2861,2869,2876,2882,2889,2897,2904,2911,2918,2925,2932,2939,2945,2952,2958,2965,2972,2979,2988,2995,3004,3010,3017,3023,3029,3036,3043,3050,3059,3068,3074,3083,3088,3096,3103,3111,3116,3122,3130,3137,3144,3150,3158,3166,3174,3183,3192,3199,3206,3213,3221,3230,3236,3243,3251,3260],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",541,550.285,520.18,3.79,0.7,6643334.40727,163118,536.6015,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",546.48,553.48,537.67,537.95,-1.64,-0.3,4903390.5238,115267,543.0116,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",550.73,551.39,536.58,539.59,-3.84,-0.71,5748708.091684,118779,542.7125,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",551.74,557,535.5,543.43,-19.46,-3.46,6863140.155793,140850,543.8147,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",546.29,573.8,541.2351,562.89,26.87,5.01,8729823.290492,208419,562.468,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",535.97,549.85,530.45,536.02,-13.81,-2.51,7962968.839333,175322,537.4534,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",559,570.72,542.2303,549.83,0.91,0.17,8252347.720386,182200,553.5402,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",569.8,574.6,547.71,548.92,-26.39,-4.59,9781562.941747,218613,555.5787,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",586.77,592.44,567.38,575.31,7.25,1.28,7736621.655878,179983,576.1325,{"date":288,"open":289,"high":31,"low":290,"close":290,"change":291,"percent_change":228,"volume":292,"transactions":293,"vwap":294},"2026-09-18",593.15,568.06,-20.34,11739108.803582,169748,574.5196,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",570.4,593.9799,565.5,588.4,25.11,4.46,9350698.081082,215062,584.7467,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",553.625,576.75,550.09,563.29,19.78,3.64,13108085.989901,263524,565.4759,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",541.55,568.67,539,543.51,9.23,1.73,9504253.280592,204531,552.3927,{"date":329,"open":330,"high":234,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",538.57,525.85,534.28,-33.01,-5.82,9006595.845168,199769,536.3716,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",518.07,567.75,517.515,567.29,60.67,11.98,14474948.207098,304802,557.6835,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",523.825,530.51,506.25,506.62,-28.63,-5.35,5917232.777192,150221,516.4436,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",538.47,562.9899,532.3926,535.25,1.37,0.26,7282344.10918,180221,546.9847,{"date":372,"open":373,"high":362,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",521.15,515.5601,533.88,9.74,1.86,6662471.252366,164313,528.6072,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",513.78,534.99,510.15,524.14,7.75,1.5,11118744.389833,226346,522.0166,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",486.31,530.78,478.3064,516.39,24.19,4.91,20329889.52059,391810,510.7769,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",462.05,497.9899,432.2651,492.2,67.2,15.81,35925087.168722,687179,466.4701,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",455.69,463,421.8901,425,-31.01,-6.8,15947932.753884,355067,440.9628,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",459.85,474.49,456.01,-0.23,-0.05,7687392.407595,137158,461.2131,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",467.58,474.74,452.8993,456.24,-16.02,-3.39,3954914.073342,100300,461.9646,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",466.68,472.5,459.13,472.26,8.44,1.82,4651803.45807,108555,467.4455,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",449.58,469.4,463.82,12.32,2.73,4459561.44019,108236,464.1537,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",442.89,457.99,441.7,451.5,18.31,4.23,3903735.823604,95383,450.4664,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",438.21,451.57,424,433.19,-8.89,-2.01,4342278.706843,100062,433.2982,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",439.35,444.43,429.45,442.08,7.3,1.68,3687744.545931,81555,438.7652,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",439.24,443.73,432,434.78,-2.77,-0.63,3611349.704366,90004,435.8889,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",467.96,471.75,427.54,437.55,-31.1,-6.64,6981589.40417,162401,440.1647,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",466.98,489.98,458.5,468.65,-11.16,-2.33,5448823.953213,131675,469.3788,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",496.65,496.8599,469.05,479.81,-11,-2.24,5250619.266331,124770,479.043,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",496,500.7608,488.65,490.81,-3.7,-0.75,3975186.855037,101646,492.937,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",499.68,514,487.1201,494.51,10.01,2.07,7940275.210574,199060,498.4798,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",459.275,484.74,455,484.5,43.53,9.87,6154114.860191,144496,472.5315,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",449.13,452.4594,431.01,440.97,-16.91,-3.69,4700326.187171,120404,441.2968,{"date":589,"open":590,"high":591,"low":472,"close":592,"change":593,"percent_change":260,"volume":594,"transactions":595,"vwap":596},"2026-08-10",458.58,474.99,457.88,4.11,4822424.8856,120677,464.3728,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",444.95,455.8799,416.3,453.77,16.12,3.68,5098811.408763,130592,440.5761,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",450.55,455.8699,426,437.65,-25.05,-5.41,5961857.472577,135492,442.6749,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",466.595,485.7,459.19,462.7,-4.57,-0.98,6903889.134357,160326,473.3588,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",449.28,476.9,443.83,467.27,38.25,8.92,7395314.533139,180868,464.8455,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",397.68,432.36,390.11,429.02,23.65,5.83,4605943.706463,110026,418.9515,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",419,431.4297,400.2522,405.37,0.56,0.14,4816957.573572,110593,409.2328,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",384.89,413,383,404.81,35.17,9.51,5591843.859981,120650,404.2688,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",388.5,394.96,364.17,369.64,-22.46,-5.73,6218866.746029,138533,376.8407,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",401.26,403.9994,358.8801,392.1,-34.81,-8.15,9161244.239249,196935,379.8159,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",435.49,447.88,411.87,426.91,-10.59,-2.42,4917743.501861,109112,425.2996,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",438.94,451.48,432.2606,437.5,-1.84,-0.42,4518515.927055,100590,440.6306,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",438,454.77,434.1,439.34,-2.46,-0.56,5074907.983786,111531,442.0184,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",414.34,451.36,413.77,441.8,37.65,9.32,7215048.879076,167951,440.6358,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":648,"volume":747,"transactions":748,"vwap":749},"2026-07-21",394.5,407.98,393.94,404.15,22.27,5290505.953532,104864,404.6645,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",400.29,403.195,381.05,381.88,-14.46,-3.65,4725822.934721,110769,388.3496,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",376.85001,407.14999,368.14999,396.34,4.96,1.27,7283900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",404.48999,413.82999,391.16,391.38,-21.3,-5.16,6441800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",459.45001,461.20001,391.12,412.67999,-44.86,-9.8,12957600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",441.89999,463.48001,441.51001,457.54001,30.43,7.12,7198300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",432.45001,436.70001,418.53,427.10999,-7.86,-1.81,4661700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":442,"volume":813,"transactions":9,"vwap":811},"2026-07-10",449.10999,452.79999,433.23999,434.97,-15.25,5146800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",443.82999,460.5,434.14999,450.22,18.25,4.22,7928000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",422.88,449.45001,414,431.97,14.69,3.52,9774300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",397.75,426.56,395.82001,417.28,5.48,1.33,7050100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",395.19,429.73999,393.25,411.79999,17.48,4.43,7260400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",416.079987,422.54999,386.01001,394.32001,-30.93,-7.27,6611600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",418,438.51999,410.76001,425.25,-6.21,-1.44,6027600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",410.64001,433.5,409,431.45999,16.85,4.06,6903800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",393.82001,416.44,378.66,414.60999,15.12,3.78,8818500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",396.25,401.31,385.13,399.48999,-9.96,-2.43,10833000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",414.54001,417.32001,391.049988,409.45001,-24.61,-5.67,11179200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-24",421.76999,440.38,418.34,434.059998,6.28,1.47,6317200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",395,434.98999,391,427.78,9.07,2.17,6643900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",415.19,444,414.48001,418.70999,9.21,2.25,7336900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-18",429.88,436,407.88,409.5,-9.82,-2.34,15360600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",412,431.76001,395.5,419.32001,15.24,3.77,8754000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",413.14001,421.82001,402.25,404.079987,-4.99,-1.22,6326500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",411.39999,415.91,394.10001,409.070007,13.5,3.41,7036600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",385,408.38,381.10999,395.57001,4.12,1.05,6059100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",368.67999,394.31,366.95999,391.45001,21.62,5.85,7869800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",376.92001,398.98999,369.66,369.82999,-11.95,-3.13,9281200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",402.92001,407.73999,357.070007,381.78,-18.99,-4.74,10471800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",398.57999,406.5,385.60999,400.76999,6.38,1.62,8569700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",405.76999,412.89999,386.28,394.39001,-27.66,-6.55,10990300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",401.87,430.5,399,422.049988,0.97,0.23,12297400,{"date":1031,"open":1032,"high":934,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",433.79001,407,421.079987,-14.23,-3.27,14231100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",466.10999,469.19,433.42999,435.31,-30.65,-6.58,16018500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",426.14999,469.47,465.95999,45.05,10.7,20849200,{"date":1056,"open":861,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-29",429.14999,402.26999,420.91,103.86,32.76,41833000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":27,"volume":1070,"transactions":9,"vwap":1068},"2026-05-28",317.029999,327.73001,311.51999,317.049988,11.73,26611300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-27",307.48001,312.14001,298.57001,305.32001,0.24,0.08,8262400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",300.25,308.64001,298.97,305.079987,9.89,3.35,10305700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",268.10001,298.32001,265.20999,295.19,42.39,16.77,15291500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":573,"percent_change":875,"volume":1104,"transactions":9,"vwap":1103},"2026-05-21",242.96001,254.38,240.27,252.8,5075000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",239.47,246.92999,237.19,242.92999,7.67,3.26,4332900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":506,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-19",234.25,239.75,227.27,235.25999,-1.16,4082700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":205,"volume":1129,"transactions":9,"vwap":1127},"2026-05-18",244.60001,244.95,232.2,238.029999,-3.96,5132600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",240.41,246.86,236.78999,241.99001,-5.9,-2.38,4833100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",248.85001,260.54001,240.81,247.89,4.02,1.65,6241900,{"date":1149,"open":1124,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-13",247,236.8,243.87,4.93,2.06,5008500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",242.50999,228.5,238.94,-8.1,-3.28,7150800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",253.60001,255.45,242,247.039993,-13.42,-5.15,11517000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-08",233.59,263.98999,260.45999,30.19,13.11,12168100,{"date":1182,"open":1119,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-07",237.75,228,230.27,-8.53,-3.57,4848300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-06",220.8,239.45,219.60001,238.8,22.48,10.39,9187200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-05",215.020004,217.39999,210.94,216.32001,4.68,2.21,4360800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":911,"percent_change":195,"volume":1213,"transactions":9,"vwap":1212},"2026-05-04",210.85001,214.98,205.7,211.64,3842400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-01",208.53,212.77,206.44,210.17,1.22,0.58,3010600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-30",208.5,209.14999,200.84,208.95,3.29,1.6,5635800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-29",206.059998,207.92999,203.25,205.66,-0.27,-0.13,3635700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-28",209.97,210.50999,201.56,205.92999,-10.04,-4.65,4437700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-27",217.78,221.5,212.75999,215.97,-0.12,-0.06,5821000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":377,"volume":1266,"transactions":9,"vwap":1264},"2026-04-24",213.99001,219,209.5,216.089996,3.95,4621400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":250,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-23",214.49001,219.25999,210.67999,212.14,-1.17,4421500,{"date":1276,"open":1277,"high":1278,"low":1263,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",215.0099945,217.39,214.64999,2.29,1.08,5482100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-21",205.85001,214.33,205.35001,212.36,8.12,3.98,9078200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-20",196.55,205.78,196.53999,204.24001,7.69,3.91,7155800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1294,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1294},"2026-04-17",192.83,197.34,191.75,3.46,1.79,6311200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":410,"percent_change":637,"volume":1315,"transactions":9,"vwap":1314},"2026-04-16",179.57001,193.8,178.5,193.089996,11474700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-15",182.94,182.99001,177,177.28,-7.23,-3.92,7793300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-14",185.55,186.78999,180.10001,184.50999,-5.28,-2.78,6256400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-13",179,191.37,177.5,189.78999,11.99,6.74,10506700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-10",183.23,184,177.039993,177.8,-3.66,-2.02,4279700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-09",186.97,187.8,179.69,181.46001,-4.01,-2.16,4500900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-08",185.75999,189.75,182.67,185.47,7.78,4.38,7212000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-07",172.24001,178.84,172.22,177.69,4.51,2.6,5753000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-06",175.83,176.5,172.78999,173.17999,-1.19,-0.68,3925400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2026-04-02",166.99001,174.37,166.5,4.99,2.95,5217100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-01",166.98,171.33,164.75999,169.38,5.25,3.2,7311100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-31",164.28999,167.99001,155.37,164.13,-0.53,-0.32,13713700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-30",172.77,174,162.48,164.66,-7.15,-4.16,10135300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1358,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-27",175.13,176.28999,170.35001,171.81,-2.28,8011500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",182.71001,186.39,175.55,175.82001,-8.19,-4.45,11061300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-25",177.75999,184.86,177.62,184.0099945,7.1,4.01,11330800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":462,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-24",163.62,178.31,163.37,176.91,7.49,15886500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",159.24001,165.42,158.63,164.59,6.92,4.39,10721300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":260,"percent_change":1221,"volume":1471,"transactions":9,"vwap":1470},"2026-03-20",163.5,169.89999,157.67,23135900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-19",146.59,157.070007,146.57001,156.75999,7.55,5.06,7715300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-18",152.71001,155.020004,148.92999,149.21001,-3.8,-2.48,5460700,{"date":1491,"open":1492,"high":1484,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-17",154.75,151.8,153.0099945,-3.53,-2.26,6675800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-16",153.050003,157.8,152.67999,156.53999,4.92,3.24,7923400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-13",151,152.95,146.82001,151.62,1.71,1.14,6441100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-12",147.14999,151.85001,147.089996,149.91,2.54,1.72,7340900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-11",145.66,149.47,145.14999,147.37,3.57,2.48,5405700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-10",146.28999,146.89,137.5,143.8,-2.71,-1.85,7518700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-09",144.60001,146.7,141.36,146.50999,0.03,0.02,7400600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-06",143.83,148.66,142.12,146.48,-0.04,-0.03,7100400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-05",146,149.16,142.050003,146.52,-0.58,-0.39,7027600,{"date":1571,"open":1563,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-04",148.33,144.050003,147.10001,1.92,1.32,8505500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-03",149.73,150.94,141.020004,145.17999,-8.37,-5.45,15258200,{"date":1588,"open":1589,"high":1590,"low":1563,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-02",146.75999,153.72,153.55,5.47,3.69,12554200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-27",137.37,148.86,136.11,148.080002,26.63,21.93,33475600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":205,"volume":1611,"transactions":9,"vwap":1609},"2026-02-26",125.099998,126,120.31,121.45,-2.03,14418100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":87,"volume":1619,"transactions":9,"vwap":1617},"2026-02-25",118.12,124.95,117.2,123.48,3.7,8220000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-24",120.5,122.64,119,119.78,0.64,0.54,4937700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":992,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-23",121.26,124.32,118.87,119.14,-2.56,6962300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-20",117.76,122.66,117.6,122.27,3.21,2.7,7763500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-19",118.96,121.44,117.61,119.059998,2.28,1.95,7042300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-18",114.85,117.46,112.86,116.78,0.69,0.59,5783400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1385,"volume":1671,"transactions":9,"vwap":1669},"2026-02-17",116.25,119.050003,114.97,116.089996,-1.4,5303700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-13",115.47,120.83,114.22,117.49,4.67,4.14,10480400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-12",117.5,120.92,111.2,112.82,-11.34,-9.13,11756600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1541,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-02-11",127.69,128.059998,122.29,124.16,-1.47,5431200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":821,"volume":1705,"transactions":9,"vwap":1703},"2026-02-10",122.55,126.63,122.45,126.010002,5.1,6194100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1256,"volume":1713,"transactions":9,"vwap":1711},"2026-02-09",120.3,122,117.86,120.91,-0.14,5016800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":399,"volume":1721,"transactions":9,"vwap":1719},"2026-02-06",116.9,122.57,116.5,121.050003,5.66,7918000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1585,"volume":1729,"transactions":9,"vwap":1727},"2026-02-05",120.25,122.72,113.050003,115.39,-6.65,9298400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-04",118.16,123.040001,116.82,122.040001,4.89,4.17,10914500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":485,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-02-03",119.98,121.2,116.2,117.15,-1.69,8764600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":973,"volume":1754,"transactions":9,"vwap":1752},"2026-02-02",114.54,119.3,114.39,119.16,4.72,8019700,{"date":1756,"open":1734,"high":1716,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-30",112.26,114.44,-4.05,-3.42,10734700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":52,"volume":1769,"transactions":9,"vwap":1767},"2026-01-29",115.67,119.099998,115.31,118.49,1.17,6246400,{"date":1771,"open":1772,"high":1773,"low":1676,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-28",115.4,118.5,117.32,2.66,2.32,5300400,{"date":1779,"open":1660,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-27",117.84,114.48,114.66,-1.27,-1.1,5058300,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-26",115.010002,117.29,115.93,0.5,0.43,6309400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-23",115.42,115.99,113.76,115.43,-1.74,-1.49,6342800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1299,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-22",114.23,119.59,113.98,117.17,3.45,8372200,{"date":1812,"open":1813,"high":1814,"low":32,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-21",112.33,114.42,113.26,2.19,1.97,9162300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-20",116.51,117.050003,110.84,111.07,-9.46,-7.85,11625700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":44,"volume":1835,"transactions":9,"vwap":1833},"2026-01-16",120.21,122.99,119.22,120.53,0.87,9023300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1027,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-15",121.81,123.65,119.48,119.66,0.82,6834000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-14",119.15,122.07,117.93,118.69,-0.97,-0.81,4788300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1841,"change":1851,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1841},"2026-01-13",121.5,121.88,118.91,-0.67,5641600,{"date":1861,"open":1624,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1256,"volume":1866,"transactions":9,"vwap":1864},"2026-01-12",122.080002,118.71,120.47,-0.15,5203400,{"date":1868,"open":1741,"high":1869,"low":1774,"close":1870,"change":1871,"percent_change":1307,"volume":1872,"transactions":9,"vwap":1870},"2026-01-09",121.010002,120.62,2.12,7001500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1773,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1773},"2026-01-08",117.56,119.37,114.79,-1.57,-1.31,11522100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-07",123,123.3,118.75,120.07,-3.86,-3.11,10343400,{"date":1891,"open":1606,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1257,"volume":1896,"transactions":9,"vwap":1894},"2026-01-06",126.2,121.83,123.93,-0.08,6595600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-05",129.56,131.19,122.089996,124.010002,-3.79,-2.97,8471000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1575,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2026-01-02",128.39999,129.35001,125.75,127.8,1.53,4959300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-31",128.17,128.41,125.78,125.88,-2.04,-1.59,2925700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-30",126.94,128.45,126.9,127.92,0.46,0.36,2754500,{"date":1933,"open":1934,"high":1909,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-29",128.14999,127.11,127.46,-1.78,-1.38,3112000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-26",128.64999,129.67,128,129.24001,0.86,0.67,2733200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-24",126.69,129.050003,126.21,128.38,0.76,0.6,1756000,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":108,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-23",126.33,128.63,127.62,0.8,3494400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-22",128.77,128.85001,125.36,126.61,0.19,0.15,4852700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-19",123.96,127.15,123.7,126.42,3.48,2.83,9715400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-18",128.0099945,128.69,122.099998,122.94,-4.95,-3.87,9344800,{"date":1993,"open":1994,"high":1995,"low":1970,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-17",133.47,133.74001,127.89,-5.86,-4.38,6125700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1505,"percent_change":1532,"volume":2006,"transactions":9,"vwap":2005},"2025-12-16",130.28999,135,130.020004,133.75,5365600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-15",131.3,133.42999,129.61,130.50999,0.53,0.41,5336200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-12",138.5,139.49001,129.44,129.98,-8.62,-6.22,9299000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1610,"percent_change":866,"volume":2031,"transactions":9,"vwap":2030},"2025-12-11",138.83,139.059998,134.67999,138.60001,4933500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-10",138.050003,141.13,136.25999,140.63,2.41,1.74,4576000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-09",139.039993,139.92,137.12,138.22,-2.19,-1.56,3464800,{"date":2051,"open":2052,"high":2053,"low":2030,"close":2054,"change":388,"percent_change":1281,"volume":2055,"transactions":9,"vwap":2054},"2025-12-08",138.62,142.34,140.41,3915400,{"date":2057,"open":2058,"high":2059,"low":1599,"close":2060,"change":1895,"percent_change":1257,"volume":2061,"transactions":9,"vwap":2060},"2025-12-05",138.95,139.2,138.91,5001600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1447,"volume":2069,"transactions":9,"vwap":2067},"2025-12-04",134,139.31,132.61,138.99001,5.36,6857100,{"date":2071,"open":2072,"high":1599,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-12-03",135.39999,133.24001,133.63,-2.32,-1.71,5630700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-02",135.0099945,138.039993,134.81,135.95,3.86,2.92,6981600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-12-01",131.71001,132.14,127.77,132.089996,-1.26,-0.94,6720100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-28",134.17,134.5,130.0099945,133.35001,0.09,0.07,5612600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":648,"volume":2112,"transactions":9,"vwap":2110},"2025-11-26",133.58,135.35001,128.080002,133.25999,7.34,16424900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-25",123.089996,127.12,123.050003,125.92,-1.3,-1.02,14794100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":27,"volume":2129,"transactions":9,"vwap":2127},"2025-11-24",124.8,129.41,124.28,127.22,4.71,8985900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-21",118.56,123.46,116.56,122.51,5.11,4.35,8401600,{"date":2140,"open":1839,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-20",125.68,116.75,117.4,-1.98,-1.66,8855000,{"date":2148,"open":2149,"high":2150,"low":1633,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-19",122.59,123.59,119.38,-3.31,-2.7,6729200,{"date":2156,"open":1622,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":261,"volume":2161,"transactions":9,"vwap":2159},"2025-11-18",126.040001,119.39,122.69,0.21,10147100,{"date":2163,"open":2164,"high":1917,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-17",124,120.010002,122.48,-11.28,-8.43,15291100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1239,"volume":2177,"transactions":9,"vwap":2175},"2025-11-14",129.92,137.17999,129.33,133.75999,-0.18,5573300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-13",139.8,140.14999,132.3,133.94,-6.77,-4.81,6912000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1653,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-12",140.64999,143.78999,139.75,140.71001,1.41,5503000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-11",140.3,141,136.28999,138.75999,-3.93,-2.75,7116100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1358,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-11-10",149.74001,150.050003,141.089996,142.69,-2.73,8203600,{"date":2213,"open":2214,"high":2214,"low":2215,"close":1546,"change":1488,"percent_change":2145,"volume":2216,"transactions":9,"vwap":1546},"2025-11-07",147.99001,143.080002,5780800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-06",152.74001,155,148.82001,149.17999,-3.23,-2.12,4255100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":866,"volume":2233,"transactions":9,"vwap":2231},"2025-11-05",152.10001,154.92999,149.14999,152.41,-2.23,7326500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1760,"volume":2241,"transactions":9,"vwap":2239},"2025-11-04",155.47,157.92,153.31,154.64,-5.47,5330200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1273,"volume":2249,"transactions":9,"vwap":2247},"2025-11-03",167.14999,168.080002,159.86,160.11,-1.9,4614600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":52,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-31",162.94,163.38,158,162.0099945,0.62,4079200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-30",160.89,164.070007,160.21001,161.0099945,-2.59,-1.58,3105200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-29",167,167.94,161.97,163.60001,-1.28,-0.78,4511500,{"date":2277,"open":2278,"high":2269,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-28",162.42,160.67999,164.88,2.69,1.66,6446400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-27",160.5,162.37,159.16,162.19,3.55,2.24,5480000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-24",157.60001,159.94,156.8,158.64,4.41,2.86,5081500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":463,"volume":2309,"transactions":9,"vwap":2307},"2025-10-23",150,155.34,149.60001,154.23,4.1,5817200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":195,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-22",150.2,151.39,145.25,150.13,0.47,6136700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":974,"volume":2325,"transactions":9,"vwap":2323},"2025-10-21",147.95,151.3,145.089996,149.42999,1.56,5191400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-20",150.19,151.41,147.13,147.87,-1.72,-1.15,5829600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2332,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-10-17",150.42,151.24001,147.28999,149.59,-1.14,5301500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-16",155.28999,158.5,149.67,151.31,-2.39,-1.55,6947600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1153,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-15",152.17,155.78,151.42,153.7,3.31,5804500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-14",149.98,152.56,148.10001,148.77,-4.63,-3.02,7096400,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":1981,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-10-13",155.55,151.11,153.39999,1.88,6800900,{"date":2377,"open":2378,"high":2379,"low":2337,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-10",157.57001,159.28,150.57001,-5.38,-3.45,11749100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-09",164.32001,164.94,155.14999,155.95,-8.58,-5.21,13275600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-08",154.71001,166.10001,154,164.53,13.66,9.05,18937900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2136,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-10-07",152.8,154.7,144.39999,150.87,3.51,18683200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1531,"volume":2417,"transactions":9,"vwap":2415},"2025-10-06",145.52,149.28,144.25999,145.75999,5.02,10454700,{"date":2419,"open":2420,"high":2421,"low":2054,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-03",148.25999,149.2,140.74001,-6.63,-4.5,6526700,{"date":2427,"open":2428,"high":2228,"low":2429,"close":1530,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1530},"2025-10-02",150.49001,144.61,-2.31,-1.54,7490800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2436},"2025-10-01",140.91,149.67999,140.39999,7.91,5.58,13612000,{"date":2442,"open":2064,"high":2443,"low":2064,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-30",141.77,7.87,5.88,9934600,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-29",132.13,134.59,133.89999,3.14,2.4,3833400,{"date":2456,"open":1985,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1865,"volume":2461,"transactions":9,"vwap":2459},"2025-09-26",131.11,127.6,130.75999,-0.2,3841000,{"date":2463,"open":2464,"high":2465,"low":2116,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-25",129.38,131.25999,130.96001,-1.13,-0.86,4758900,{"date":2471,"open":2003,"high":2472,"low":2473,"close":2092,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2092},"2025-09-24",135.5,131.72,-2.25,-1.67,3921900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-23",136.080002,137.35001,133.25,134.34,-1.35,-0.99,4750800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-22",132.62,137.98,131.81,135.69,3.75,2.84,10255200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":1239,"volume":2501,"transactions":9,"vwap":2499},"2025-09-19",132.95,133.97,131.94,-0.17,9052000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-18",131.97,133.64999,131.46001,132.11,1.77,1.36,5528900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1775,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-17",128.10001,133,127.9,130.34,2.08,8237000,{"date":2520,"open":2521,"high":1986,"low":2522,"close":2523,"change":2524,"percent_change":1661,"volume":2525,"transactions":9,"vwap":2523},"2025-09-16",127.64,125.9,127.68,0.88,4461300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2193,"volume":2533,"transactions":9,"vwap":2531},"2025-09-15",126.39,128.31,125.010002,126.8,1.76,5734400,{"date":2535,"open":2522,"high":2521,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-12",124.97,125.040001,-0.33,-0.26,4365700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":165,"volume":2548,"transactions":9,"vwap":2546},"2025-09-11",124.91,128.75999,124.52,125.37,0.92,6159400,{"date":2550,"open":2551,"high":2116,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-10",123.43,123.42,124.45,3.16,2.61,8447200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2076,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-09-09",120.87,121.71,118.15,121.29,-1.39,10704400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":1883,"change":2570,"percent_change":1696,"volume":2571,"transactions":9,"vwap":1883},"2025-09-08",125.3,125.61,122.79,-1.83,5187100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":713,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-09-05",127.25,128.42,123.28,124.83,-1.45,6413100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-09-04",124.029999,127.35,122.92,126.67,2.65,2.14,7053800,{"date":2590,"open":2591,"high":2582,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-09-03",121.7,120.9,124.019997,3.06,2.53,5966800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1385,"percent_change":1850,"volume":2603,"transactions":9,"vwap":2602},"2025-09-02",119.11,121.38,117.7,120.96,8969900,{"date":2605,"open":2582,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-29",124.9,119.63,122.15,-11.9,-8.88,24363200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1768,"volume":2619,"transactions":9,"vwap":2617},"2025-08-28",133.7,135.17999,132.74001,134.050003,1.55,11144100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-27",130.92999,132.67,130.64999,132.5,1.51,1.15,3799300,{"date":2630,"open":1900,"high":2625,"low":2631,"close":2632,"change":2633,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-26",130.27,130.99001,-0.02,3735700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":261,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-25",130.49001,132.14999,129.77,131.0099945,0.13,3202700,{"date":2644,"open":1968,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-22",132.050003,128.12,130.84,3.01,2.35,3786000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-21",129.31,130.31,127.55,127.83,-0.65,-0.51,4057800,{"date":2661,"open":2064,"high":2064,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-20",126.84,128.48,-6.72,-4.97,7222700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2224,"volume":2674,"transactions":9,"vwap":2672},"2025-08-19",137.88,138.71001,134.58,135.2,-2.93,3570100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1865,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-08-18",138.28,139.38,137.72,138.13,-0.11,3202500,{"date":2684,"open":2192,"high":2685,"low":2686,"close":2677,"change":1567,"percent_change":714,"volume":2687,"transactions":9,"vwap":2677},"2025-08-15",141.14999,137.42999,3448200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2460,"volume":2695,"transactions":9,"vwap":2693},"2025-08-14",137.11,139.82001,136.75,138.86,-0.28,3813800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-13",140.32001,140.60001,136.059998,139.14,-2.5,-1.77,6025200,{"date":2706,"open":2019,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2453,"volume":2711,"transactions":9,"vwap":2709},"2025-08-12",142.11,138.67,141.64,3.32,4856200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-08-11",138,140.48,137.020004,138.32001,0.71,0.52,4402800,{"date":2722,"open":2003,"high":2693,"low":2064,"close":2723,"change":604,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-08-08",137.61,2.75,5458600,{"date":2727,"open":2728,"high":2064,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-07",130.17,130.10001,133.92999,5.79,4.52,5691200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":938,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-08-06",127.99,129.8,123.88,128.14,-1.79,6250900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":128,"percent_change":1971,"volume":2748,"transactions":9,"vwap":2747},"2025-08-05",131.39,131.88,126.7,130.48,4754800,{"date":2750,"open":2751,"high":2752,"low":1996,"close":2753,"change":2754,"percent_change":1280,"volume":2755,"transactions":9,"vwap":2753},"2025-08-04",128.64,130.71001,130.23,2.91,2765300,{"date":2757,"open":1954,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1759,"volume":2762,"transactions":9,"vwap":2760},"2025-08-01",129.25,125.41,127.32,-5.37,5521000,{"date":2764,"open":2672,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-31",136.14,132.21001,132.69,-0.85,-0.64,3876200,{"date":2772,"open":2010,"high":2773,"low":2774,"close":2775,"change":1549,"percent_change":1550,"volume":2776,"transactions":9,"vwap":2775},"2025-07-30",135.19,132.60001,133.53999,3765800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2539,"volume":2784,"transactions":9,"vwap":2782},"2025-07-29",134.91,136.020004,132.52,133.50999,-0.35,4013200,{"date":2786,"open":2787,"high":2451,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-28",131.95,131.16,133.86,2.64,2.01,4846600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2291,"volume":2800,"transactions":9,"vwap":2798},"2025-07-25",127.96,131.83,127.71,131.22,2.87,4301000,{"date":2802,"open":2803,"high":2804,"low":1977,"close":2805,"change":123,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-24",127.61,129.47,128.35001,0.89,3785000,{"date":2809,"open":2810,"high":2515,"low":2811,"close":2127,"change":2812,"percent_change":1776,"volume":2813,"transactions":9,"vwap":2127},"2025-07-23",125.54,125.28,2.89,4175700,{"date":2815,"open":1944,"high":2816,"low":2817,"close":2818,"change":2366,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-22",128.070007,123.18,124.33,-3.59,6278000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1429,"percent_change":1800,"volume":2827,"transactions":9,"vwap":2826},"2025-07-21",130.62,130.98,128.59,128.96001,5560200,{"date":2829,"open":2811,"high":2830,"low":2577,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-18",131.99001,131.24001,7.36,5.94,11025200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2738,"change":2840,"percent_change":128,"volume":2841,"transactions":9,"vwap":2738},"2025-07-17",123.73,124.44,121.87,0.31,3763700,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2224,"percent_change":1745,"volume":2847,"transactions":9,"vwap":2846},"2025-07-16",125.5,120.66,123.57,5955900,{"date":2849,"open":2850,"high":2851,"low":2530,"close":2852,"change":1550,"percent_change":1550,"volume":2853,"transactions":9,"vwap":2852},"2025-07-15",127.18,128.61,125.69,4041700,{"date":2855,"open":1892,"high":2856,"low":2857,"close":2858,"change":1120,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-07-14",126.5,123.78,125.67,-0.91,3626900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":79,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-11",127.57,127.63,125.7,126.83,-0.84,3560200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":283,"percent_change":108,"volume":2875,"transactions":9,"vwap":2874},"2025-07-10",127,128.32001,126.34,127.91,5368800,{"date":2877,"open":2878,"high":2871,"low":2879,"close":1701,"change":2291,"percent_change":2880,"volume":2881,"transactions":9,"vwap":1701},"2025-07-09",124.59,124.54,1.8,3966200,{"date":2883,"open":2884,"high":2885,"low":1694,"close":2886,"change":2887,"percent_change":206,"volume":2888,"transactions":9,"vwap":2886},"2025-07-08",126.12,126.75,124.39,-0.38,3317300,{"date":2890,"open":2891,"high":2892,"low":2857,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-07-07",125.07,127.029999,124.77,-0.45,-0.36,4070200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2039,"percent_change":2193,"volume":2903,"transactions":9,"vwap":2902},"2025-07-03",124.19,126.18,123.69,125.22,3725600,{"date":2905,"open":2906,"high":1632,"low":2907,"close":1617,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":1617},"2025-07-02",121.36,120.11,1.75,1.44,3937800,{"date":2912,"open":2913,"high":2914,"low":2907,"close":2915,"change":2916,"percent_change":217,"volume":2917,"transactions":9,"vwap":2915},"2025-07-01",122.059998,123.16,121.73,-0.87,4105000,{"date":2919,"open":1695,"high":2920,"low":2921,"close":2922,"change":2563,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-30",124.49,122.13,122.6,-1.12,5427000,{"date":2926,"open":2857,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2265,"volume":2931,"transactions":9,"vwap":2929},"2025-06-27",125.059998,122.52,123.99,-1.99,7362000,{"date":2933,"open":2934,"high":1977,"low":1642,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-26",122.7,125.98,5.52,4.58,9434800,{"date":2940,"open":2941,"high":2942,"low":1724,"close":2943,"change":1239,"percent_change":2681,"volume":2944,"transactions":9,"vwap":2943},"2025-06-25",120.81,122.3,120.46,3977600,{"date":2946,"open":2947,"high":1893,"low":1752,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-24",119.8,120.59,2.57,2.18,5034500,{"date":2953,"open":2954,"high":2151,"low":2955,"close":2956,"change":2483,"percent_change":2467,"volume":2957,"transactions":9,"vwap":2956},"2025-06-23",118.85,115.96,118.019997,5987400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":1876,"change":2963,"percent_change":2038,"volume":2964,"transactions":9,"vwap":1876},"2025-06-20",118.32,119.75,117.62,2.81,9568400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2134,"change":2970,"percent_change":1627,"volume":2971,"transactions":9,"vwap":2134},"2025-06-18",115.61,118.82,115.55,0.63,4671200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":1790,"change":1816,"percent_change":2977,"volume":2978,"transactions":9,"vwap":1790},"2025-06-17",112.79,117.71,112.68,1.93,5968200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-16",111.24,114.37,111,113.74,4.18,3.82,5292300,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":216,"percent_change":442,"volume":2994,"transactions":9,"vwap":2993},"2025-06-13",111.35,111.75,109.17,109.56,5137500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-12",112.019997,113.52,110.57,113.4,2.16,1.94,5597700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":2981,"change":485,"percent_change":2703,"volume":3009,"transactions":9,"vwap":2981},"2025-06-11",114.4,114.45,110.91,5436500,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1850,"percent_change":2768,"volume":3016,"transactions":9,"vwap":3015},"2025-06-10",114.8,115.050003,111.76,113.25,8661400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":1676,"change":2316,"percent_change":2014,"volume":3022,"transactions":9,"vwap":1676},"2025-06-09",114.51,116.63,114.21,5123700,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3027,"change":2977,"percent_change":324,"volume":3028,"transactions":9,"vwap":3027},"2025-06-06",112.83,115.24,113.75,4037500,{"date":3030,"open":3031,"high":1676,"low":3032,"close":3033,"change":3034,"percent_change":2274,"volume":3035,"transactions":9,"vwap":3033},"2025-06-05",113,111.18,111.82,-0.88,5435000,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1963,"percent_change":2718,"volume":3042,"transactions":9,"vwap":3041},"2025-06-04",112.87,114.25,111.3,112.7,4536200,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2986,"percent_change":3049,"volume":921,"transactions":9,"vwap":3048},"2025-06-03",108.5,112.44,108.010002,111.9,3.53,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-02",110.99,111.67,106.38,108.080002,-3.19,-2.87,9027600,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-30",112.48,116.97,109.2,111.27,-2.36,-2.08,19208000,{"date":3069,"open":3070,"high":3071,"low":3040,"close":3072,"change":1712,"percent_change":1256,"volume":3073,"transactions":9,"vwap":3072},"2025-05-29",115.19,115.46,113.63,14682700,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-28",114.15,115.29,113.31,113.77,-0.22,-0.19,4618400,{"date":3084,"open":1781,"high":3013,"low":3085,"close":3086,"change":2374,"percent_change":496,"volume":3087,"transactions":9,"vwap":3086},"2025-05-27",113.19,113.99,5512100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":659,"volume":3095,"transactions":9,"vwap":3093},"2025-05-23",109.67,112.69,108.81,112.11,0.16,3916900,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1550,"percent_change":1550,"volume":3102,"transactions":9,"vwap":3101},"2025-05-22",112.4,112.98,110.66,111.95,4013700,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":485,"volume":3110,"transactions":9,"vwap":3108},"2025-05-21",113.54,116.13,111.56,111.93,-2.3,5859900,{"date":3112,"open":3113,"high":3114,"low":3085,"close":1805,"change":431,"percent_change":1558,"volume":3115,"transactions":9,"vwap":1805},"2025-05-20",113.96,115.5,4150600,{"date":3117,"open":3118,"high":3119,"low":3118,"close":3120,"change":2102,"percent_change":1078,"volume":3121,"transactions":9,"vwap":3120},"2025-05-19",111.42,115.07,114.28,4594700,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":2710,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-05-16",111.5,114.6,111.089996,114.19,2.99,5466600,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1865,"percent_change":1712,"volume":3136,"transactions":9,"vwap":3135},"2025-05-15",108.95,111.51,108.57,110.87,4488800,{"date":3138,"open":3139,"high":2991,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-14",109.5,111.019997,3.17,2.94,7639100,{"date":3145,"open":3146,"high":3045,"low":3146,"close":3147,"change":848,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-05-13",103.89,107.85,4.28,7063500,{"date":3151,"open":3152,"high":3153,"low":3152,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-12",101,104.080002,103.42,7.51,7.83,7927700,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":1412,"volume":3165,"transactions":9,"vwap":3163},"2025-05-09",97.45,97.94,95.64,95.91,-0.31,4367400,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":1792,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-08",97.44,97.48,95.68,96.22,0.45,4575900,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-07",93.86,96.040001,92.88,95.79,1.84,1.96,5211600,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-05-06",92.66,94.73,92.53,93.95,-0.41,-0.43,5015400,{"date":3193,"open":3194,"high":3162,"low":3195,"close":3196,"change":430,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3196},"2025-05-05",93.9,93.53,94.36,-0.24,4938000,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":2790,"percent_change":2799,"volume":3205,"transactions":9,"vwap":3204},"2025-05-02",94.23,95.84,93.84,94.59,5970500,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":1971,"percent_change":2160,"volume":3212,"transactions":9,"vwap":3211},"2025-05-01",93.57,95.2,91.79,91.95,6333100,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":1350,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3218},"2025-04-30",86.82,92.089996,86.76,91.76,-2.15,9891200,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},"2025-04-29",93.66,94.56,93.11,93.78,-0.69,-0.73,4474000,{"date":3231,"open":3232,"high":3162,"low":3225,"close":3233,"change":714,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3233},"2025-04-28",94.57,94.47,-0.44,3920200,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":59,"percent_change":2719,"volume":3242,"transactions":9,"vwap":3241},"2025-04-25",94.46,95.45,93.94,94.89,4466700,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":2445,"volume":3250,"transactions":9,"vwap":3248},"2025-04-24",89.88,94.68,89.44,94.4,5.24,6367200,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-04-23",89.080002,91.89,88.59,89.16,5.08,6.04,8413100,{"date":186,"open":3261,"high":3262,"low":182,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},82.9,85.39,84.080002,1.18,1.42,4471600]