[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EA":3,"homepage-market-summary":29,"stock-historical-EA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"EA","2026-08-04",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Electronic Arts Inc","Nasdaq",null,"Common Stock",false,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.76,"Quarterly",{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},209.7,209.92,210.2,209.91,-0.21,-0.1,48713697.782127,73074,209.7424,196.39999,2542134.751347625,96.4,9156,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},128.020004,2937433,1072163128.280306,61.32,"2025-02-20",[182,183,192,203,214,224,234,242,251,260,269,280,290,297,306,315,323,331,339,347,355,364,372,378,386,393,400,407,416,422,430,437,446,452,459,466,473,480,488,496,502,508,515,523,529,536,543,550,559,566,574,581,589,597,604,611,616,623,630,636,643,650,658,663,669,676,683,690,696,702,707,712,720,726,734,740,746,751,758,765,772,780,786,791,798,803,809,816,822,828,835,840,847,852,857,862,867,875,882,888,897,901,908,916,925,932,935,941,944,949,954,961,968,972,978,984,989,997,1002,1008,1013,1021,1028,1035,1043,1051,1056,1062,1065,1070,1075,1081,1086,1093,1098,1103,1107,1112,1117,1122,1127,1132,1135,1139,1144,1148,1153,1158,1162,1165,1171,1177,1182,1186,1190,1193,1196,1201,1204,1207,1211,1215,1221,1224,1228,1232,1237,1242,1246,1251,1255,1261,1267,1271,1275,1281,1287,1292,1298,1301,1308,1313,1317,1321,1325,1333,1337,1342,1347,1351,1355,1358,1362,1366,1371,1374,1378,1381,1385,1389,1392,1397,1401,1404,1409,1413,1417,1421,1424,1428,1433,1436,1439,1444,1453,1461,1470,1478,1485,1492,1499,1508,1515,1523,1532,1539,1548,1555,1563,1570,1578,1587,1594,1602,1611,1617,1624,1632,1639,1646,1652,1659,1668,1676,1684,1691,1699,1708,1717,1724,1733,1741,1749,1758,1767,1775,1783,1790,1798,1806,1814,1823,1832,1839,1846,1852,1858,1864,1873,1881,1887,1895,1904,1913,1921,1928,1937,1942,1948,1955,1964,1973,1980,1987,1995,2002,2010,2018,2025,2032,2041,2048,2055,2063,2070,2079,2087,2096,2102,2108,2114,2123,2131,2138,2146,2154,2160,2169,2175,2184,2193,2200,2207,2214,2222,2228,2235,2243,2251,2258,2265,2273,2281,2290,2298,2306,2313,2319,2327,2335,2343,2352,2360,2367,2376,2381,2389,2396,2403,2409,2415,2423,2430,2435,2442,2449,2456,2464,2472,2480,2488,2495,2503,2509,2518,2527,2535,2544,2550,2557,2565,2572,2580,2587,2593],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-03",209.97,209.89,0.05,0.02,4432655.029976,34038,209.9285,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-31",209.85,209.93,209.76,209.86,0.27,0.13,4852325.901092,45954,209.8601,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-07-30",208.895,209.8,208.7,209.59,0.68,0.33,4143546.235455,60831,209.3456,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":188,"volume":221,"transactions":222,"vwap":223},"2026-07-29",209.14,209.16,208.52,208.91,0.04,3554867.886832,48759,208.8663,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":21,"volume":231,"transactions":232,"vwap":233},"2026-07-28",209.26,209.41,208.72,208.87,-0.2,3700403.536956,45075,209.0301,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":112,"percent_change":-6,"volume":239,"transactions":240,"vwap":241},"2026-07-27",209.25,208.95,209.07,2654426.697063,34930,209.0495,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":220,"volume":248,"transactions":249,"vwap":250},"2026-07-24",209.23,208.94,209.08,0.08,1956880.354002,27947,209.0576,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":187,"percent_change":188,"volume":257,"transactions":258,"vwap":259},"2026-07-23",209.06,209.19,208.85,209,2011997.327403,26632,208.9978,{"date":261,"open":262,"high":253,"low":263,"close":237,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-07-22",209.01,208.4,-0.09,-0.04,2930185.193902,25909,208.7244,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-07-21",209.33,209.3325,208.96,209.04,-0.25,-0.12,2032278.272918,25953,209.0643,{"date":281,"open":282,"high":283,"low":273,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-07-20",209.27,209.34,209.29,0.39,0.19,1696864.06258,26612,209.1392,{"date":291,"open":254,"high":254,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":9,"vwap":293},"2026-07-17",208.8,208.89999,1.06,0.51,3883800,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":9,"vwap":302},"2026-07-16",207.50999,207.86,207.17,207.84,0.57,0.28,2709300,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":9,"vwap":311},"2026-07-15",206.55,207.77,205.96001,207.27,0.62,0.3,4513000,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":313,"percent_change":321,"volume":322,"transactions":9,"vwap":320},"2026-07-14",206.35001,206.8,206.13,206.64999,0.15,1553100,{"date":324,"open":325,"high":326,"low":327,"close":317,"change":328,"percent_change":329,"volume":330,"transactions":9,"vwap":317},"2026-07-13",206.5,206.82001,206.28999,-0.06,-0.03,1385500,{"date":332,"open":325,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":9,"vwap":335},"2026-07-10",206.63,206.25,206.41,-0.15,-0.07,1228500,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":343},"2026-07-09",204.86,206.59,206.56,1.67,0.82,1722400,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":9,"vwap":351},"2026-07-08",206,204.83,204.89,-0.55,-0.27,1019400,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":360},"2026-07-07",205.91,206.0099945,205.37,205.44,0.23,0.11,1443600,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":370,"volume":371,"transactions":9,"vwap":369},"2026-07-06",205.24001,205.41,204.92,205.21001,0,2439100,{"date":373,"open":374,"high":349,"low":375,"close":369,"change":376,"percent_change":276,"volume":377,"transactions":9,"vwap":369},"2026-07-02",205.95,205,-0.24,2302900,{"date":379,"open":380,"high":349,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":9,"vwap":382},"2026-07-01",205.75999,205.14999,205.45,0.41,0.2,1725300,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":112,"percent_change":-6,"volume":392,"transactions":9,"vwap":391},"2026-06-30",205.48,205.50999,204.95,205.039993,1809900,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":230,"percent_change":21,"volume":399,"transactions":9,"vwap":398},"2026-06-29",205.25,205.39,204.92999,205.050003,1432600,{"date":401,"open":402,"high":403,"low":404,"close":395,"change":405,"percent_change":122,"volume":406,"transactions":9,"vwap":395},"2026-06-26",204.99001,205.69,204.84,0.52,3121700,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-06-25",204.5,205.22,204.12,204.73,0.21,0.1,1925900,{"date":417,"open":418,"high":351,"low":419,"close":420,"change":46,"percent_change":53,"volume":421,"transactions":9,"vwap":420},"2026-06-24",204.7,204.36,204.52,2958000,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":198,"volume":429,"transactions":9,"vwap":427},"2026-06-23",203.56,203.64999,203.020004,203.52,0.55,1971300,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":345,"percent_change":383,"volume":436,"transactions":9,"vwap":435},"2026-06-22",202.33,203,202.25,202.97,2119000,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-06-18",202.72,203.5,201.8,202.14999,-0.87,-0.43,5918900,{"date":447,"open":448,"high":449,"low":450,"close":426,"change":370,"percent_change":370,"volume":451,"transactions":9,"vwap":426},"2026-06-17",202.96001,204.2,202.7,3134200,{"date":453,"open":454,"high":455,"low":456,"close":426,"change":21,"percent_change":457,"volume":458,"transactions":9,"vwap":426},"2026-06-16",203.0099945,203.39999,202.84,-0.05,927500,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":336,"percent_change":337,"volume":465,"transactions":9,"vwap":464},"2026-06-15",203.14999,203.32001,202.75999,203.12,1092600,{"date":467,"open":468,"high":440,"low":469,"close":470,"change":471,"percent_change":362,"volume":472,"transactions":9,"vwap":470},"2026-06-12",203.25,202.5,203.27,0.22,1690400,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":336,"percent_change":337,"volume":479,"transactions":9,"vwap":478},"2026-06-11",203.029999,203.38,202.74001,203.050003,1590400,{"date":481,"open":435,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-06-10",203.8,202.87,203.2,0.72,0.36,1561500,{"date":489,"open":484,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":492},"2026-06-09",203.33,202.27,202.48,-0.72,-0.35,1335700,{"date":497,"open":498,"high":499,"low":500,"close":484,"change":384,"percent_change":414,"volume":501,"transactions":9,"vwap":484},"2026-06-08",202.88,203.73,202.49001,1530700,{"date":503,"open":504,"high":504,"low":505,"close":433,"change":506,"percent_change":230,"volume":507,"transactions":9,"vwap":433},"2026-06-05",203.89999,202.71001,-0.4,2425400,{"date":509,"open":510,"high":511,"low":512,"close":455,"change":513,"percent_change":147,"volume":514,"transactions":9,"vwap":455},"2026-06-04",202.81,203.74001,202.75,0.77,2714700,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":312,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-06-03",202,202.89999,201.81,202.63,0.31,1656300,{"date":524,"open":517,"high":469,"low":525,"close":526,"change":527,"percent_change":370,"volume":528,"transactions":9,"vwap":526},"2026-06-02",201.53999,202.0099945,0.01,1713300,{"date":530,"open":531,"high":532,"low":533,"close":517,"change":304,"percent_change":534,"volume":535,"transactions":9,"vwap":517},"2026-06-01",201.92999,202.46001,201.61,0.14,1500100,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":303,"percent_change":304,"volume":542,"transactions":9,"vwap":541},"2026-05-29",201.14999,202.11,201.070007,201.72,5220800,{"date":544,"open":545,"high":546,"low":547,"close":538,"change":548,"percent_change":361,"volume":549,"transactions":9,"vwap":538},"2026-05-28",200.50999,201.28,200.36,0.47,1640100,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-05-27",200.8,201.41,200.5,200.67999,-0.45,-0.22,1554000,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":247,"volume":565,"transactions":9,"vwap":562},"2026-05-26",200.61,201.13,200.49001,0.16,1518000,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":556,"volume":573,"transactions":9,"vwap":571},"2026-05-22",201.78999,201.85001,200.73,200.97,-0.9,2333900,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":304,"percent_change":534,"volume":580,"transactions":9,"vwap":579},"2026-05-21",201.39999,201.95,201.19,201.87,1331200,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":457,"volume":588,"transactions":9,"vwap":586},"2026-05-20",201.36,201.73,200.78,201.59,-0.11,1488900,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":142,"volume":596,"transactions":9,"vwap":594},"2026-05-19",201.24001,201.74001,201,201.7,0.65,1521400,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":383,"percent_change":384,"volume":603,"transactions":9,"vwap":602},"2026-05-18",200.14999,201.57001,200,201.050003,2291800,{"date":605,"open":606,"high":607,"low":599,"close":608,"change":609,"percent_change":337,"volume":610,"transactions":9,"vwap":608},"2026-05-15",200.16,200.85001,200.64,-0.14,1768700,{"date":612,"open":613,"high":552,"low":103,"close":585,"change":614,"percent_change":313,"volume":615,"transactions":9,"vwap":585},"2026-05-14",199.89999,0.6,1107100,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":112,"percent_change":-6,"volume":622,"transactions":9,"vwap":621},"2026-05-13",200.0099945,200.45,199.45,200.17999,2184200,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":329,"percent_change":112,"volume":629,"transactions":9,"vwap":628},"2026-05-12",200.24001,200.92,199.94,200.19,2134000,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":557,"percent_change":587,"volume":635,"transactions":9,"vwap":634},"2026-05-11",200.60001,200.070007,200.22,2373000,{"date":637,"open":638,"high":585,"low":639,"close":640,"change":641,"percent_change":230,"volume":642,"transactions":9,"vwap":640},"2026-05-08",200.64999,200.28,200.44,-0.41,2738200,{"date":644,"open":645,"high":646,"low":647,"close":607,"change":107,"percent_change":648,"volume":649,"transactions":9,"vwap":607},"2026-05-07",200.74001,201.27,200.25,0.03,2215100,{"date":651,"open":652,"high":653,"low":632,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-05-06",201.48,202.059998,200.78999,-0.78,-0.39,2845400,{"date":659,"open":577,"high":660,"low":661,"close":600,"change":275,"percent_change":276,"volume":662,"transactions":9,"vwap":600},"2026-05-05",202.080002,201.39,1400900,{"date":664,"open":579,"high":665,"low":541,"close":666,"change":353,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-05-04",202.3,201.82001,-0.13,1429700,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":609,"volume":675,"transactions":9,"vwap":673},"2026-05-01",202.69,201.97,202.089996,-0.28,1250100,{"date":677,"open":678,"high":492,"low":679,"close":680,"change":681,"percent_change":336,"volume":682,"transactions":9,"vwap":680},"2026-04-30",202.28,201.78,202.37,-0.3,1790600,{"date":684,"open":685,"high":686,"low":577,"close":687,"change":534,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-04-29",202.31,202.8,202.67,0.07,1326600,{"date":691,"open":692,"high":693,"low":685,"close":694,"change":247,"percent_change":220,"volume":695,"transactions":9,"vwap":694},"2026-04-28",203.47,203.64,202.53,1715100,{"date":697,"open":510,"high":698,"low":699,"close":700,"change":557,"percent_change":587,"volume":701,"transactions":9,"vwap":700},"2026-04-27",203.36,202.21001,202.45,1833200,{"date":703,"open":704,"high":512,"low":705,"close":687,"change":564,"percent_change":247,"volume":706,"transactions":9,"vwap":687},"2026-04-24",202.64,202.22,1125000,{"date":708,"open":709,"high":435,"low":678,"close":710,"change":353,"percent_change":667,"volume":711,"transactions":9,"vwap":710},"2026-04-23",202.78,202.50999,1330100,{"date":713,"open":714,"high":715,"low":716,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-04-22",203.78,203.81,202.64999,-0.77,-0.38,1404800,{"date":721,"open":722,"high":424,"low":433,"close":723,"change":286,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-04-21",203.10001,203.55,0.09,1010400,{"date":727,"open":728,"high":729,"low":730,"close":698,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":698},"2026-04-20",203.72,204,203.14,-0.47,-0.23,1373500,{"date":735,"open":736,"high":737,"low":440,"close":736,"change":738,"percent_change":361,"volume":739,"transactions":9,"vwap":736},"2026-04-17",203.83,203.92,0.46,1709800,{"date":741,"open":742,"high":425,"low":743,"close":744,"change":199,"percent_change":107,"volume":745,"transactions":9,"vwap":744},"2026-04-16",203.53,203.080002,203.37,1558200,{"date":747,"open":468,"high":742,"low":748,"close":749,"change":285,"percent_change":286,"volume":750,"transactions":9,"vwap":749},"2026-04-15",202.77,203.24001,2134700,{"date":752,"open":753,"high":427,"low":754,"close":755,"change":756,"percent_change":534,"volume":757,"transactions":9,"vwap":755},"2026-04-14",202.39999,202.39,202.85001,0.29,1345000,{"date":759,"open":760,"high":755,"low":761,"close":762,"change":763,"percent_change":264,"volume":764,"transactions":9,"vwap":762},"2026-04-13",202.73,202.12,202.56,-0.18,1367300,{"date":766,"open":767,"high":768,"low":769,"close":477,"change":770,"percent_change":198,"volume":771,"transactions":9,"vwap":477},"2026-04-10",202.35001,202.92,202.050003,0.54,1542200,{"date":773,"open":504,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-04-09",203.94,202.14,202.2,-1.79,-0.88,2370900,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":220,"percent_change":188,"volume":785,"transactions":9,"vwap":784},"2026-04-08",203.7,204.22,203.99001,2123400,{"date":787,"open":714,"high":729,"low":788,"close":789,"change":20,"percent_change":21,"volume":790,"transactions":9,"vwap":789},"2026-04-07",203.63,203.95,1265800,{"date":792,"open":793,"high":794,"low":462,"close":795,"change":796,"percent_change":304,"volume":797,"transactions":9,"vwap":795},"2026-04-06",203.46001,204.17999,204.16,0.56,960700,{"date":799,"open":800,"high":693,"low":800,"close":801,"change":188,"percent_change":527,"volume":802,"transactions":9,"vwap":801},"2026-04-02",202.99001,203.60001,872600,{"date":804,"open":805,"high":449,"low":768,"close":806,"change":807,"percent_change":609,"volume":808,"transactions":9,"vwap":806},"2026-04-01",203.35001,203.58,-0.29,2179600,{"date":810,"open":686,"high":504,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-03-31",202.61,203.87,1.3,0.64,3506000,{"date":817,"open":469,"high":818,"low":819,"close":820,"change":796,"percent_change":304,"volume":821,"transactions":9,"vwap":820},"2026-03-30",202.83,202.19,202.57001,1576700,{"date":823,"open":824,"high":825,"low":826,"close":526,"change":414,"percent_change":187,"volume":827,"transactions":9,"vwap":526},"2026-03-27",201.69,202.13,201.3,2001800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":444,"percent_change":20,"volume":834,"transactions":9,"vwap":833},"2026-03-26",202.24001,202.62,201.77,201.91,2864800,{"date":836,"open":586,"high":532,"low":837,"close":838,"change":485,"percent_change":486,"volume":839,"transactions":9,"vwap":838},"2026-03-25",201.5,202.34,2279300,{"date":841,"open":538,"high":842,"low":843,"close":844,"change":53,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-03-24",201.75,200.96001,201.62,0.24,1976700,{"date":848,"open":849,"high":576,"low":850,"close":562,"change":312,"percent_change":521,"volume":851,"transactions":9,"vwap":562},"2026-03-23",201.059998,200.63,2886700,{"date":853,"open":554,"high":854,"low":855,"close":545,"change":763,"percent_change":264,"volume":856,"transactions":9,"vwap":545},"2026-03-20",200.98,200.21001,5139300,{"date":858,"open":850,"high":859,"low":618,"close":860,"change":247,"percent_change":220,"volume":861,"transactions":9,"vwap":860},"2026-03-19",200.82001,200.69,1629700,{"date":863,"open":864,"high":593,"low":606,"close":561,"change":865,"percent_change":845,"volume":866,"transactions":9,"vwap":561},"2026-03-18",200.27,0.48,2118700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":265,"volume":874,"transactions":9,"vwap":872},"2026-03-17",200.050003,200.89,199.88,200.13,-0.08,1377500,{"date":876,"open":877,"high":878,"low":879,"close":855,"change":880,"percent_change":53,"volume":881,"transactions":9,"vwap":855},"2026-03-16",199.71001,200.39,199.50999,0.97,1840700,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":564,"percent_change":247,"volume":887,"transactions":9,"vwap":886},"2026-03-13",199.98,198.77,199.24001,1385700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-03-12",199.55,199.92,199.050003,199.080002,-0.84,-0.42,1772100,{"date":898,"open":633,"high":561,"low":899,"close":891,"change":336,"percent_change":337,"volume":900,"transactions":9,"vwap":891},"2026-03-11",198.53,3607000,{"date":902,"open":903,"high":904,"low":905,"close":633,"change":906,"percent_change":127,"volume":907,"transactions":9,"vwap":633},"2026-03-10",199,200.56,198.25999,0.8,2851000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":814,"volume":915,"transactions":9,"vwap":913},"2026-03-09",197.85001,199.96001,197.0099945,199.27,1.27,3344200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-03-06",198.16,198.8,197.47,198,-2.76,-1.37,4947000,{"date":926,"open":927,"high":576,"low":561,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-05",201.020004,200.75999,-0.97,-0.48,1942400,{"date":933,"open":562,"high":579,"low":561,"close":584,"change":295,"percent_change":122,"volume":934,"transactions":9,"vwap":584},"2026-03-04",2062000,{"date":936,"open":545,"high":937,"low":938,"close":939,"change":564,"percent_change":247,"volume":940,"transactions":9,"vwap":939},"2026-03-03",201.44,200.35001,201.22,2230200,{"date":942,"open":647,"high":837,"low":855,"close":849,"change":53,"percent_change":845,"volume":943,"transactions":9,"vwap":849},"2026-03-02",2011500,{"date":945,"open":860,"high":546,"low":855,"close":946,"change":947,"percent_change":275,"volume":948,"transactions":9,"vwap":946},"2026-02-27",200.57001,-0.5,2619200,{"date":950,"open":951,"high":517,"low":870,"close":540,"change":952,"percent_change":556,"volume":953,"transactions":9,"vwap":540},"2026-02-26",201.83,-0.91,1520000,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":53,"volume":960,"transactions":9,"vwap":958},"2026-02-25",200.81,201.99001,201.98,0.98,1751500,{"date":962,"open":963,"high":964,"low":965,"close":593,"change":405,"percent_change":966,"volume":967,"transactions":9,"vwap":593},"2026-02-24",200.48,201.21001,200.12,0.26,2863500,{"date":969,"open":554,"high":593,"low":970,"close":963,"change":247,"percent_change":220,"volume":971,"transactions":9,"vwap":963},"2026-02-23",200.039993,1904000,{"date":973,"open":974,"high":632,"low":975,"close":976,"change":405,"percent_change":966,"volume":977,"transactions":9,"vwap":976},"2026-02-20",199.7,199.58,200.39999,2255000,{"date":979,"open":884,"high":980,"low":981,"close":871,"change":494,"percent_change":982,"volume":983,"transactions":9,"vwap":871},"2026-02-19",200.14,199.41,-0.17,1310300,{"date":985,"open":981,"high":645,"low":913,"close":986,"change":987,"percent_change":152,"volume":988,"transactions":9,"vwap":986},"2026-02-18",200.23,0.7,1905000,{"date":990,"open":850,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-02-17",200.75,199.12,199.53,-1.09,-0.54,3742300,{"date":998,"open":601,"high":999,"low":884,"close":1000,"change":564,"percent_change":247,"volume":1001,"transactions":9,"vwap":1000},"2026-02-13",201.080002,200.62,2124600,{"date":1003,"open":469,"high":709,"low":1004,"close":1005,"change":1006,"percent_change":778,"volume":1007,"transactions":9,"vwap":1005},"2026-02-12",200.2,200.46001,-1.78,4249700,{"date":1009,"open":762,"high":686,"low":1010,"close":830,"change":1011,"percent_change":982,"volume":1012,"transactions":9,"vwap":830},"2026-02-11",201.28999,-0.34,2805900,{"date":1014,"open":1015,"high":805,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-02-10",202.16,201.17999,202.58,1.71,0.85,2839600,{"date":1022,"open":618,"high":1023,"low":613,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-09",202.020004,200.87,0.87,0.43,4441200,{"date":1029,"open":1030,"high":647,"low":1031,"close":601,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":601},"2026-02-06",199.39999,197.94,2.07,1.05,3744100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":428,"volume":1042,"transactions":9,"vwap":1040},"2026-02-05",196.75,199.73,196.41,197.92999,1.09,4006500,{"date":1044,"open":1045,"high":1046,"low":25,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-02-04",201.52,201.56,196.84,-4.55,-2.26,11260900,{"date":1052,"open":736,"high":1053,"low":826,"close":661,"change":1054,"percent_change":994,"volume":1055,"transactions":9,"vwap":661},"2026-02-03",203.85001,-2.21,6727200,{"date":1057,"open":715,"high":1058,"low":723,"close":801,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":801},"2026-02-02",204.14999,-0.32,-0.16,2064300,{"date":1063,"open":728,"high":729,"low":478,"close":737,"change":329,"percent_change":112,"volume":1064,"transactions":9,"vwap":737},"2026-01-30",4233600,{"date":1066,"open":774,"high":1067,"low":1068,"close":789,"change":527,"percent_change":370,"volume":1069,"transactions":9,"vwap":789},"2026-01-29",204.039993,203.62,2661600,{"date":1071,"open":449,"high":1072,"low":1073,"close":774,"change":444,"percent_change":20,"volume":1074,"transactions":9,"vwap":774},"2026-01-28",204.42999,203.82001,1754300,{"date":1076,"open":794,"high":1077,"low":1078,"close":1079,"change":329,"percent_change":112,"volume":1080,"transactions":9,"vwap":1079},"2026-01-27",204.42,204.11,204.37,1282900,{"date":1082,"open":1083,"high":409,"low":504,"close":1084,"change":127,"percent_change":384,"volume":1085,"transactions":9,"vwap":1084},"2026-01-26",204.31,204.39999,1991700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":729,"change":718,"percent_change":1091,"volume":1092,"transactions":9,"vwap":729},"2026-01-23",204.23,204.27,203.89,-0.19,1644400,{"date":1094,"open":1058,"high":1095,"low":1053,"close":1096,"change":361,"percent_change":362,"volume":1097,"transactions":9,"vwap":1096},"2026-01-22",204.48,204.38,1935400,{"date":1099,"open":1100,"high":1101,"low":1053,"close":1058,"change":321,"percent_change":688,"volume":1102,"transactions":9,"vwap":1058},"2026-01-21",203.91,204.3,1446100,{"date":1104,"open":1105,"high":449,"low":782,"close":729,"change":275,"percent_change":276,"volume":1106,"transactions":9,"vwap":729},"2026-01-20",204.089996,2599900,{"date":1108,"open":794,"high":1109,"low":1058,"close":1110,"change":414,"percent_change":187,"volume":1111,"transactions":9,"vwap":1110},"2026-01-16",204.34,204.25,2067800,{"date":1113,"open":1101,"high":1079,"low":1114,"close":1058,"change":457,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1058},"2026-01-15",204.13,-0.02,1214700,{"date":1118,"open":1119,"high":1079,"low":1120,"close":449,"change":667,"percent_change":328,"volume":1121,"transactions":9,"vwap":449},"2026-01-14",204.28,204.19,1261100,{"date":1123,"open":1110,"high":1124,"low":1110,"close":1125,"change":247,"percent_change":220,"volume":1126,"transactions":9,"vwap":1125},"2026-01-13",204.60001,204.33,2179500,{"date":1128,"open":1129,"high":1084,"low":1130,"close":1110,"change":321,"percent_change":688,"volume":1131,"transactions":9,"vwap":1110},"2026-01-12",204.10001,204.050003,2744200,{"date":1133,"open":1110,"high":1119,"low":1129,"close":1129,"change":276,"percent_change":328,"volume":1134,"transactions":9,"vwap":1129},"2026-01-09",1251800,{"date":1136,"open":1125,"high":1137,"low":449,"close":783,"change":674,"percent_change":609,"volume":1138,"transactions":9,"vwap":783},"2026-01-08",204.45,1548100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":409,"change":471,"percent_change":362,"volume":1143,"transactions":9,"vwap":409},"2026-01-07",204.25999,204.50999,1917600,{"date":1145,"open":419,"high":1146,"low":1110,"close":1119,"change":873,"percent_change":265,"volume":1147,"transactions":9,"vwap":1119},"2026-01-06",204.67999,1551200,{"date":1149,"open":1095,"high":1150,"low":1151,"close":419,"change":457,"percent_change":1115,"volume":1152,"transactions":9,"vwap":419},"2026-01-05",204.56,204.28999,1975000,{"date":1154,"open":1084,"high":1155,"low":1141,"close":1156,"change":247,"percent_change":220,"volume":1157,"transactions":9,"vwap":1156},"2026-01-02",204.72,204.41,1944200,{"date":1159,"open":1160,"high":351,"low":1110,"close":1125,"change":1115,"percent_change":112,"volume":1161,"transactions":9,"vwap":1125},"2025-12-31",204.35001,1404100,{"date":1163,"open":1101,"high":1142,"low":1089,"close":1160,"change":247,"percent_change":220,"volume":1164,"transactions":9,"vwap":1160},"2025-12-30",760700,{"date":1166,"open":1167,"high":1168,"low":1141,"close":1089,"change":1169,"percent_change":275,"volume":1170,"transactions":9,"vwap":1089},"2025-12-29",204.46001,204.75999,-0.52,1388300,{"date":1172,"open":1173,"high":1174,"low":1096,"close":1175,"change":527,"percent_change":370,"volume":1176,"transactions":9,"vwap":1175},"2025-12-26",204.58,204.8,204.78999,474400,{"date":1178,"open":1179,"high":404,"low":1179,"close":1180,"change":295,"percent_change":122,"volume":1181,"transactions":9,"vwap":1180},"2025-12-24",204.24001,204.78,469500,{"date":1183,"open":812,"high":1096,"low":1184,"close":1089,"change":865,"percent_change":845,"volume":1185,"transactions":9,"vwap":1089},"2025-12-23",203.78999,1450200,{"date":1187,"open":1120,"high":449,"low":1188,"close":1184,"change":667,"percent_change":328,"volume":1189,"transactions":9,"vwap":1184},"2025-12-22",203.75,1194200,{"date":1191,"open":806,"high":409,"low":454,"close":737,"change":188,"percent_change":527,"volume":1192,"transactions":9,"vwap":737},"2025-12-19",5760600,{"date":1194,"open":482,"high":794,"low":482,"close":504,"change":198,"percent_change":199,"volume":1195,"transactions":9,"vwap":504},"2025-12-18",1467400,{"date":1197,"open":1058,"high":1119,"low":1198,"close":788,"change":1199,"percent_change":674,"volume":1200,"transactions":9,"vwap":788},"2025-12-17",203.49001,-0.57,1964500,{"date":1202,"open":1058,"high":1125,"low":1130,"close":449,"change":370,"percent_change":370,"volume":1203,"transactions":9,"vwap":449},"2025-12-16",1667700,{"date":1205,"open":737,"high":1095,"low":728,"close":449,"change":548,"percent_change":361,"volume":1206,"transactions":9,"vwap":449},"2025-12-15",3225100,{"date":1208,"open":482,"high":1209,"low":427,"close":499,"change":688,"percent_change":648,"volume":1210,"transactions":9,"vwap":499},"2025-12-12",203.96001,2269900,{"date":1212,"open":723,"high":1101,"low":455,"close":1213,"change":321,"percent_change":688,"volume":1214,"transactions":9,"vwap":1213},"2025-12-11",203.66,2393200,{"date":1216,"open":1217,"high":482,"low":1218,"close":1218,"change":1219,"percent_change":336,"volume":1220,"transactions":9,"vwap":1218},"2025-12-10",203.69,203.50999,-0.31,2010100,{"date":1222,"open":425,"high":1084,"low":801,"close":1073,"change":756,"percent_change":534,"volume":1223,"transactions":9,"vwap":1073},"2025-12-09",1886100,{"date":1225,"open":1114,"high":1226,"low":1198,"close":742,"change":656,"percent_change":1091,"volume":1227,"transactions":9,"vwap":742},"2025-12-08",204.64,1534700,{"date":1229,"open":462,"high":1230,"low":462,"close":737,"change":865,"percent_change":845,"volume":1231,"transactions":9,"vwap":737},"2025-12-05",204.0099945,1936700,{"date":1233,"open":1234,"high":806,"low":1234,"close":1235,"change":361,"percent_change":362,"volume":1236,"transactions":9,"vwap":1235},"2025-12-04",203.070007,203.44,1625300,{"date":1238,"open":1239,"high":455,"low":686,"close":1240,"change":329,"percent_change":112,"volume":1241,"transactions":9,"vwap":1240},"2025-12-03",202.92999,203.21001,1516900,{"date":1243,"open":510,"high":455,"low":1244,"close":749,"change":312,"percent_change":521,"volume":1245,"transactions":9,"vwap":749},"2025-12-02",202.53999,2288100,{"date":1247,"open":957,"high":1248,"low":594,"close":831,"change":1249,"percent_change":756,"volume":1250,"transactions":9,"vwap":831},"2025-12-01",202.86,0.59,3570100,{"date":1252,"open":579,"high":699,"low":842,"close":1253,"change":362,"percent_change":187,"volume":1254,"transactions":9,"vwap":1253},"2025-11-28",202.029999,896800,{"date":1256,"open":1257,"high":1258,"low":541,"close":1259,"change":966,"percent_change":199,"volume":1260,"transactions":9,"vwap":1259},"2025-11-26",201.88,202.039993,201.92,1627200,{"date":1262,"open":826,"high":1263,"low":591,"close":1264,"change":1265,"percent_change":313,"volume":1266,"transactions":9,"vwap":1264},"2025-11-25",201.96001,201.66,0.61,1234100,{"date":1268,"open":593,"high":833,"low":854,"close":602,"change":486,"percent_change":1269,"volume":1270,"transactions":9,"vwap":602},"2025-11-24",0.18,3114500,{"date":1272,"open":826,"high":837,"low":1273,"close":860,"change":444,"percent_change":20,"volume":1274,"transactions":9,"vwap":860},"2025-11-21",200.58,3904700,{"date":1276,"open":1277,"high":830,"low":602,"close":1278,"change":1279,"percent_change":732,"volume":1280,"transactions":9,"vwap":1278},"2025-11-20",201.64999,201.12,-0.46,1823400,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":732,"percent_change":587,"volume":1286,"transactions":9,"vwap":1285},"2025-11-19",201.33,202.17,201.58,2024800,{"date":1288,"open":593,"high":775,"low":1289,"close":519,"change":1290,"percent_change":405,"volume":1291,"transactions":9,"vwap":519},"2025-11-18",200.91,1.04,2394400,{"date":1293,"open":1294,"high":837,"low":1295,"close":1296,"change":807,"percent_change":609,"volume":1297,"transactions":9,"vwap":1296},"2025-11-17",201.42,200.71001,200.77,2944400,{"date":1299,"open":546,"high":666,"low":602,"close":849,"change":674,"percent_change":609,"volume":1300,"transactions":9,"vwap":849},"2025-11-14",1767500,{"date":1302,"open":441,"high":1303,"low":1283,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-11-13",202.10001,201.34,-0.66,-0.33,1727900,{"date":1309,"open":1310,"high":705,"low":1311,"close":517,"change":688,"percent_change":648,"volume":1312,"transactions":9,"vwap":517},"2025-11-12",201.63,201.14,2634500,{"date":1314,"open":937,"high":769,"low":1311,"close":531,"change":1315,"percent_change":966,"volume":1316,"transactions":9,"vwap":531},"2025-11-11",0.53,1717400,{"date":1318,"open":632,"high":1319,"low":904,"close":576,"change":906,"percent_change":127,"volume":1320,"transactions":9,"vwap":576},"2025-11-10",201.53,1622900,{"date":1322,"open":946,"high":1295,"low":1323,"close":632,"change":471,"percent_change":362,"volume":1324,"transactions":9,"vwap":632},"2025-11-07",200.37,1756000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":763,"volume":1332,"transactions":9,"vwap":1330},"2025-11-06",200.55,200.99001,200.3,200.38,-0.36,1953000,{"date":1334,"open":1335,"high":843,"low":976,"close":645,"change":265,"percent_change":1115,"volume":1336,"transactions":9,"vwap":645},"2025-11-05",200.53,1301400,{"date":1338,"open":606,"high":956,"low":103,"close":585,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":585},"2025-11-04",0.89,0.45,1772200,{"date":1343,"open":869,"high":980,"low":1344,"close":1345,"change":982,"percent_change":873,"volume":1346,"transactions":9,"vwap":1345},"2025-11-03",199.75999,199.89,2618400,{"date":1348,"open":970,"high":619,"low":601,"close":1349,"change":534,"percent_change":688,"volume":1350,"transactions":9,"vwap":1349},"2025-10-31",200.059998,2267300,{"date":1352,"open":1004,"high":1273,"low":1353,"close":891,"change":674,"percent_change":609,"volume":1354,"transactions":9,"vwap":891},"2025-10-30",199.74001,2143800,{"date":1356,"open":634,"high":632,"low":618,"close":1004,"change":21,"percent_change":457,"volume":1357,"transactions":9,"vwap":1004},"2025-10-29",2166600,{"date":1359,"open":561,"high":1360,"low":647,"close":1329,"change":230,"percent_change":21,"volume":1361,"transactions":9,"vwap":1329},"2025-10-28",200.67,3019100,{"date":1363,"open":850,"high":1364,"low":619,"close":554,"change":1011,"percent_change":982,"volume":1365,"transactions":9,"vwap":554},"2025-10-27",200.89999,1939000,{"date":1367,"open":1368,"high":1364,"low":1335,"close":1369,"change":471,"percent_change":362,"volume":1370,"transactions":9,"vwap":1369},"2025-10-24",200.66,200.84,3406100,{"date":1372,"open":638,"high":928,"low":563,"close":1000,"change":667,"percent_change":328,"volume":1373,"transactions":9,"vwap":1000},"2025-10-23",3357400,{"date":1375,"open":1005,"high":1024,"low":1376,"close":991,"change":384,"percent_change":414,"volume":1377,"transactions":9,"vwap":991},"2025-10-22",200.31,3836500,{"date":1379,"open":545,"high":1295,"low":980,"close":1327,"change":265,"percent_change":1115,"volume":1380,"transactions":9,"vwap":1327},"2025-10-21",2620000,{"date":1382,"open":1327,"high":1295,"low":976,"close":1383,"change":756,"percent_change":534,"volume":1384,"transactions":9,"vwap":1383},"2025-10-20",200.59,2322800,{"date":1386,"open":1387,"high":991,"low":872,"close":1329,"change":457,"percent_change":1115,"volume":1388,"transactions":9,"vwap":1329},"2025-10-17",200.53999,4512000,{"date":1390,"open":991,"high":538,"low":647,"close":938,"change":506,"percent_change":230,"volume":1391,"transactions":9,"vwap":938},"2025-10-16",2631600,{"date":1393,"open":1376,"high":1394,"low":1395,"close":991,"change":428,"percent_change":198,"volume":1396,"transactions":9,"vwap":991},"2025-10-15",201.11,200.28999,3807300,{"date":1398,"open":1399,"high":585,"low":970,"close":1004,"change":264,"percent_change":265,"volume":1400,"transactions":9,"vwap":1004},"2025-10-14",200.11,3145800,{"date":1402,"open":869,"high":1000,"low":869,"close":1395,"change":198,"percent_change":199,"volume":1403,"transactions":9,"vwap":1395},"2025-10-13",2431300,{"date":1405,"open":970,"high":878,"low":1406,"close":1407,"change":329,"percent_change":112,"volume":1408,"transactions":9,"vwap":1407},"2025-10-10",199.8,200.020004,3524100,{"date":1410,"open":601,"high":1411,"low":103,"close":869,"change":220,"percent_change":188,"volume":1412,"transactions":9,"vwap":869},"2025-10-09",200.25999,3618200,{"date":1414,"open":1415,"high":963,"low":601,"close":618,"change":112,"percent_change":-6,"volume":1416,"transactions":9,"vwap":618},"2025-10-08",200.34,3883100,{"date":1418,"open":976,"high":632,"low":601,"close":1407,"change":1419,"percent_change":557,"volume":1420,"transactions":9,"vwap":1407},"2025-10-07",-0.44,3385000,{"date":1422,"open":1360,"high":607,"low":1330,"close":1005,"change":732,"percent_change":587,"volume":1423,"transactions":9,"vwap":1005},"2025-10-06",5540700,{"date":1425,"open":1289,"high":1426,"low":1327,"close":860,"change":1219,"percent_change":336,"volume":1427,"transactions":9,"vwap":860},"2025-10-03",201.25,3671700,{"date":1429,"open":1045,"high":1430,"low":552,"close":593,"change":1431,"percent_change":1219,"volume":1432,"transactions":9,"vwap":593},"2025-10-02",201.60001,-0.63,5497400,{"date":1434,"open":1045,"high":685,"low":576,"close":1310,"change":337,"percent_change":329,"volume":1435,"transactions":9,"vwap":1310},"2025-10-01",3764700,{"date":1437,"open":842,"high":442,"low":826,"close":594,"change":494,"percent_change":982,"volume":1438,"transactions":9,"vwap":594},"2025-09-30",8930100,{"date":1440,"open":440,"high":1188,"low":541,"close":769,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":769},"2025-09-29",8.7,4.5,22698500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-09-26",173,197.33,170.080002,193.35001,25.03,14.87,14485700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":880,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-09-25",168.12,169.19,167.78999,168.32001,0.58,1944300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-09-24",174.12,174.96001,166.10001,167.35001,-6.72,-3.86,3099000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":595,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-09-23",173.61,175.25999,173.22,174.070007,0.37,2158700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":210,"percent_change":286,"volume":1484,"transactions":9,"vwap":1483},"2025-09-22",173.69,173.78999,171.72,173.42,2842900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":873,"percent_change":457,"volume":1491,"transactions":9,"vwap":1490},"2025-09-19",172.85001,174.69,171.19,173.089996,8449800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":895,"percent_change":376,"volume":1498,"transactions":9,"vwap":1497},"2025-09-18",172.92999,174.78999,171.88,173.17,2354800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-09-17",172.22,174.24001,170.50999,173.59,1.51,0.88,1883500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":521,"percent_change":1269,"volume":1514,"transactions":9,"vwap":1513},"2025-09-16",171.92999,175.56,171.0099945,172.080002,3189200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":494,"volume":1522,"transactions":9,"vwap":1520},"2025-09-15",171.52,172.69,170.73,171.77,-0.61,2042700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-09-12",169.59,173.14,169,172.38,2.49,1.47,1996200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":718,"percent_change":557,"volume":1538,"transactions":9,"vwap":1537},"2025-09-11",171.089996,171.27,168.53,169.89,2411000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-09-10",165.81,170.35001,164.5,170.27,4.23,2.55,2831900,{"date":1549,"open":1458,"high":1458,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-09-09",165.96001,166.039993,-2.02,-1.2,2058700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1306,"volume":1562,"transactions":9,"vwap":1560},"2025-09-08",169.44,170.13,167.17999,168.059998,-0.56,1691100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1249,"percent_change":152,"volume":1569,"transactions":9,"vwap":1568},"2025-09-05",168.84,169.32001,166.78,168.62,2205500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":414,"volume":1577,"transactions":9,"vwap":1575},"2025-09-04",168.17,168.28999,165.53,168.029999,0.17,3410800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-09-03",170.96001,171.96001,167.5,167.86,-3.59,-2.09,2753100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":947,"percent_change":807,"volume":1593,"transactions":9,"vwap":1592},"2025-09-02",170,173.25999,169.8,171.45,2359200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":796,"volume":1601,"transactions":9,"vwap":1599},"2025-08-29",171.23,172.53999,170.67,171.95,0.96,2090000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-08-28",172.36,173.75,169.0099945,170.99001,-1.61,-0.93,2628400,{"date":1612,"open":1613,"high":1614,"low":1482,"close":1615,"change":1476,"percent_change":413,"volume":1616,"transactions":9,"vwap":1615},"2025-08-27",172.61,173.71001,172.60001,2099800,{"date":1618,"open":1619,"high":1620,"low":1489,"close":1621,"change":1622,"percent_change":1219,"volume":1623,"transactions":9,"vwap":1621},"2025-08-26",172.029999,173.25,172.23,-0.53,2594400,{"date":1625,"open":1626,"high":1627,"low":1607,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-08-25",171.61,173.55,172.75999,1.36,0.79,1928800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":336,"percent_change":264,"volume":1638,"transactions":9,"vwap":1637},"2025-08-22",172.42999,173.11,170.19,171.39999,1707300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":471,"percent_change":199,"volume":1645,"transactions":9,"vwap":1644},"2025-08-21",170.71001,171.75,170.020004,171.55,1655800,{"date":1647,"open":1648,"high":1649,"low":1589,"close":1650,"change":595,"percent_change":147,"volume":1651,"transactions":9,"vwap":1650},"2025-08-20",170.69,172.49001,171.33,2289700,{"date":1653,"open":1654,"high":1534,"low":1655,"close":1656,"change":1657,"percent_change":67,"volume":1658,"transactions":9,"vwap":1656},"2025-08-19",168.66,167.45,170.67999,1.52,2413500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-08-18",172.33,173.41,168.080002,169.16,-5.51,-3.15,3600000,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-08-15",179.12,172.94,174.67,-4.34,-2.42,3428800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1265,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-08-14",177.81,180.89999,177.38,179.0099945,0.34,3751000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":53,"percent_change":304,"volume":1690,"transactions":9,"vwap":1689},"2025-08-13",177.78999,179.84,177,178.39999,3571100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":89,"volume":1698,"transactions":9,"vwap":1696},"2025-08-12",176.3,178.8,174.39,177.91,1.8,3792700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-08-11",170.57001,176.62,170.10001,176.11,8.47,5.05,6125200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-08-08",163.49001,167.75999,163.25,167.64,4.89,3,4591300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":275,"percent_change":336,"volume":1723,"transactions":9,"vwap":1722},"2025-08-07",164.25,164.35001,161.14999,162.75,2856300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-08-06",161.3,163.070007,159.59,163,2.01,1.25,2597800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":13,"volume":1740,"transactions":9,"vwap":1738},"2025-08-05",161.7,161.89,159.10001,160.99001,1.22,2933200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1018,"volume":1748,"transactions":9,"vwap":1746},"2025-08-04",157.72,160.32001,156.37,159.77,2.69,2745300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-08-01",152.75999,157.75,151.5,157.080002,4.59,3.01,4397000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-07-31",155.28,156.19,152.2,152.49001,-3.77,-2.41,3641000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1705,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-07-30",151.89999,159.37,150.87,156.25999,5.73,6044500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":922,"volume":1782,"transactions":9,"vwap":1780},"2025-07-29",152.41,153.28999,146.97,147.78999,-4.2,3172200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":521,"percent_change":384,"volume":1789,"transactions":9,"vwap":1788},"2025-07-28",151,152.88,150.97,151.99001,2991300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1431,"volume":1797,"transactions":9,"vwap":1795},"2025-07-25",152.96001,153.21001,151.48,151.67999,-0.96,1450600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":994,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-07-24",152.89,153.97,152,152.64,-0.71,2482500,{"date":1807,"open":1808,"high":1809,"low":1778,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-07-23",156.62,156.89999,153.73,-3.29,-2.1,2586300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-07-22",154.8,158.64999,154.46001,157.020004,3.63,2.37,3204500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-07-21",150.3,153.59,149.78999,153.39,3.28,2.19,2758400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":304,"percent_change":286,"volume":1838,"transactions":9,"vwap":1837},"2025-07-18",150.28999,151.92,149.36,150.11,3850800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":865,"percent_change":142,"volume":1845,"transactions":9,"vwap":1844},"2025-07-17",149,150.34,148.56,149.83,1828400,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1265,"percent_change":383,"volume":1851,"transactions":9,"vwap":1850},"2025-07-16",147.83,150.089996,149.35001,1889600,{"date":1853,"open":1854,"high":1855,"low":1779,"close":1856,"change":264,"percent_change":328,"volume":1857,"transactions":9,"vwap":1856},"2025-07-15",148.60001,149.25999,148.74001,2075900,{"date":1859,"open":1860,"high":1834,"low":1861,"close":1862,"change":534,"percent_change":724,"volume":1863,"transactions":9,"vwap":1862},"2025-07-14",149.10001,148.0099945,148.83,2857000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-07-11",151.14,151.34,148.37,148.69,-2.61,-1.73,1840300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":572,"volume":1880,"transactions":9,"vwap":1878},"2025-07-10",151.88,152.91,150.92,151.3,-1.38,1613100,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":220,"percent_change":648,"volume":1886,"transactions":9,"vwap":1885},"2025-07-09",153.11,151.31,152.67999,1845100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1803,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1803},"2025-07-08",153.38,154.080002,152.35001,-0.89,-0.58,1710500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-07-07",155.72,156.16,153.33,153.53,-1.84,-1.18,2502800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-07-03",157.36,157.99001,153.63,155.37,-1.66,-1.06,1321200,{"date":1914,"open":1915,"high":1737,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-02",158.41,156.75999,157.029999,-2.03,-1.28,2901500,{"date":1922,"open":1923,"high":1738,"low":1924,"close":1925,"change":1926,"percent_change":506,"volume":1927,"transactions":9,"vwap":1925},"2025-07-01",159.53,158.56,159.059998,-0.64,3285400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-06-30",157.74001,159.91,156.86,159.7,1.96,1.24,2698400,{"date":1938,"open":1939,"high":1940,"low":1819,"close":1930,"change":527,"percent_change":527,"volume":1941,"transactions":9,"vwap":1930},"2025-06-27",157.69,158.59,2316500,{"date":1943,"open":1930,"high":1944,"low":1945,"close":1946,"change":264,"percent_change":328,"volume":1947,"transactions":9,"vwap":1946},"2025-06-26",158.14,156.94,157.73,1455400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":667,"percent_change":873,"volume":1954,"transactions":9,"vwap":1953},"2025-06-25",158.23,159.050003,157.39999,157.82001,2239100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-06-24",156.63,158.11,155.33,157.95,3.54,2.29,3883000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-06-23",150.94,154.47,150.13,154.41,3.85,2.56,2752000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1419,"percent_change":807,"volume":1979,"transactions":9,"vwap":1978},"2025-06-20",151.75,152.63,149.91,150.56,6574500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1785,"change":1985,"percent_change":1340,"volume":1986,"transactions":9,"vwap":1785},"2025-06-18",150.8,153.42999,150.36,0.67,3227000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":717,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-17",151.039993,151.070007,149.52,150.33,-0.51,2251400,{"date":1996,"open":1869,"high":1997,"low":1780,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-06-16",151.17999,151.10001,2.62,1.76,2621800,{"date":2003,"open":2004,"high":1825,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-13",149.050003,148.28999,148.48,-1.57,-1.05,1703900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1821,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-06-12",147.63,150.080002,147.33,150.050003,1.6,1926200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":405,"percent_change":152,"volume":2024,"transactions":9,"vwap":2023},"2025-06-11",147,147.71001,145.53999,147.67999,1749600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":845,"percent_change":564,"volume":2031,"transactions":9,"vwap":2030},"2025-06-10",147.050003,148,145.7,147.16,4231100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-06-09",149.0099945,149.44,146.029999,146.92,-2.65,-1.77,3042700,{"date":2042,"open":2043,"high":1877,"low":2028,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-06",148.17,149.57001,1.69,1.14,2783800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1893,"percent_change":656,"volume":2054,"transactions":9,"vwap":2053},"2025-06-05",148.89999,148.97,146.87,147.88,2610200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1657,"volume":2062,"transactions":9,"vwap":2060},"2025-06-04",146.059998,148.95,145.73,148.46001,2.22,2927900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":486,"percent_change":122,"volume":2069,"transactions":9,"vwap":2068},"2025-06-03",145.23,146.27,144.67,146.24001,2863800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-06-02",143.61,146.2,143.50999,145.88,2.1,1.46,3418100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":137,"volume":2086,"transactions":9,"vwap":2084},"2025-05-30",143.19,144.070007,141.61,143.78,0.94,5555200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-05-29",146.88,147.10001,141.19,142.84,-4.04,-2.75,3517100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2089,"change":329,"percent_change":1115,"volume":2101,"transactions":9,"vwap":2089},"2025-05-28",146.96001,147.85001,146.39,2280600,{"date":2103,"open":2104,"high":2105,"low":2068,"close":2106,"change":188,"percent_change":527,"volume":2107,"transactions":9,"vwap":2106},"2025-05-27",147.53999,147.94,146.91,4489500,{"date":2109,"open":2052,"high":2110,"low":2111,"close":2112,"change":966,"percent_change":1269,"volume":2113,"transactions":9,"vwap":2112},"2025-05-23",147.92999,146.46001,146.89,2108700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-22",151.16,151.41,146.47,146.63,-3.87,-2.57,4574500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1609,"volume":2130,"transactions":9,"vwap":2128},"2025-05-21",150.72,151.52,150.31,150.5,-1.42,2880400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1835,"change":2136,"percent_change":1600,"volume":2137,"transactions":9,"vwap":1835},"2025-05-20",150.62,151.94,149.97,1.44,2171900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1911,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-05-19",149.7,152.21001,149.039993,150.48,-0.7,4010100,{"date":2147,"open":1827,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-05-16",151.73,149.2,151.53999,1.97,1.32,3934800,{"date":2155,"open":2156,"high":2133,"low":2012,"close":2044,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2044},"2025-05-15",147.74001,2.34,1.59,3711000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-05-14",148.070007,148.96001,146.53,147.23,-1.83,-1.23,2759400,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":20,"percent_change":609,"volume":2174,"transactions":9,"vwap":2173},"2025-05-13",148.23,150.37,149.059998,3582900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-05-12",153.34,153.8,148.39,149.27,-4.03,-2.63,3736200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-05-09",155.67,156.2,153.070007,153.3,-2.36,-1.52,2921700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":564,"percent_change":414,"volume":2199,"transactions":9,"vwap":2198},"2025-05-08",155.87,156.7,153.2,155.66,3982800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1600,"percent_change":312,"volume":2206,"transactions":9,"vwap":2205},"2025-05-07",158.0099945,160.7,153.67,155.5,5444600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":230,"percent_change":667,"volume":2213,"transactions":9,"vwap":2212},"2025-05-06",152.85001,155.77,152.25999,154.53999,3011800,{"date":2215,"open":2216,"high":2217,"low":2125,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-05",151.33,155.34,154.74001,3.64,2.41,4308800,{"date":2223,"open":1841,"high":2224,"low":2099,"close":1998,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1998},"2025-05-02",154.92,6,4.14,5109200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":527,"percent_change":527,"volume":2234,"transactions":9,"vwap":2233},"2025-05-01",145.17999,146.92999,143.98,145.10001,3328800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":778,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-04-30",145.49001,146.050003,143.45,145.089996,-0.6,2802000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1993,"volume":2250,"transactions":9,"vwap":2248},"2025-04-29",146.12,147.14,145.62,145.97,-0.75,2233200,{"date":2252,"open":2253,"high":2254,"low":2237,"close":2255,"change":2256,"percent_change":247,"volume":2257,"transactions":9,"vwap":2255},"2025-04-28",146.67,147.44,146.72,0.12,2761800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":383,"percent_change":304,"volume":2264,"transactions":9,"vwap":2263},"2025-04-25",146.57001,147.25,145.42,146.60001,1836600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1018,"volume":2272,"transactions":9,"vwap":2270},"2025-04-24",144.8,146.62,143.37,146.19,2.46,2274700,{"date":2274,"open":2275,"high":2118,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-04-23",146.089996,142.83,143.73,-2.14,-1.47,2412000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-04-22",144.10001,146.75999,143.38,145.87,3.94,2.78,2361100,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-04-21",145.020004,141.039993,141.92999,-3.68,-2.53,2712300,{"date":2299,"open":2300,"high":2275,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-04-17",143.27,142.97,145.61,2.64,1.85,1761900,{"date":2307,"open":2237,"high":2308,"low":2309,"close":2301,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2301},"2025-04-16",145.78,142.69,-2.64,-1.81,2215800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2302,"change":362,"percent_change":247,"volume":2318,"transactions":9,"vwap":2302},"2025-04-15",145.66,146.28999,144.49001,2277500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1697,"volume":2326,"transactions":9,"vwap":2324},"2025-04-14",143.16,146.21001,142.50999,145.5,2.57,2600400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1961,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-04-11",139.39,143.44,137.94,142.92999,2.54,3116900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2329,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2329},"2025-04-10",136.17,141.28999,135.42999,2.81,2.06,3840900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-04-09",131.84,140.59,131.81,136.58,4.05,3.06,5410100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1585,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-04-08",135.25999,136.83,131.16,132.53,-1.55,3425700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":493,"percent_change":1622,"volume":2366,"transactions":9,"vwap":2365},"2025-04-07",132.96001,136.75,131.14999,134.62,5825100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-04-04",143.10001,144.69,135.029999,135.34,-9.51,-6.57,4711800,{"date":2377,"open":2277,"high":2090,"low":2378,"close":2379,"change":1115,"percent_change":112,"volume":2380,"transactions":9,"vwap":2379},"2025-04-03",143.34,144.85001,4330500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":352,"volume":2388,"transactions":9,"vwap":2386},"2025-04-02",145,145.60001,143.3,144.87,-0.8,2021900,{"date":2390,"open":2383,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":906,"volume":2395,"transactions":9,"vwap":2393},"2025-04-01",145.83,144.25999,145.67,1.15,2278600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":198,"percent_change":286,"volume":2402,"transactions":9,"vwap":2401},"2025-03-31",144.12,144.67999,143.029999,144.52,4213500,{"date":2404,"open":2405,"high":2406,"low":2283,"close":2407,"change":2008,"percent_change":493,"volume":2408,"transactions":9,"vwap":2407},"2025-03-28",145.11,145.74001,144.25,2423600,{"date":2410,"open":2383,"high":2411,"low":2412,"close":2413,"change":362,"percent_change":247,"volume":2414,"transactions":9,"vwap":2413},"2025-03-27",146.41,144.39999,145.3,2333000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":865,"volume":2422,"transactions":9,"vwap":2420},"2025-03-26",144.88,146.36,144.57001,145.19,0.69,2218900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":457,"percent_change":329,"volume":2429,"transactions":9,"vwap":2428},"2025-03-25",145.28,146.45,143.77,144.5,2382000,{"date":2431,"open":2308,"high":2286,"low":2432,"close":2433,"change":122,"percent_change":1576,"volume":2434,"transactions":9,"vwap":2433},"2025-03-24",143.57001,144.55,2848100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1033,"percent_change":37,"volume":2441,"transactions":9,"vwap":2440},"2025-03-21",142.27,145.22,142,144.3,9254800,{"date":2443,"open":2444,"high":2445,"low":2091,"close":2446,"change":2447,"percent_change":67,"volume":2448,"transactions":9,"vwap":2446},"2025-03-20",141.41,143.7,143.25,1.28,2883700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":414,"percent_change":688,"volume":2455,"transactions":9,"vwap":2454},"2025-03-19",142.020004,142.73,141.58,141.97,2527700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":493,"volume":2463,"transactions":9,"vwap":2461},"2025-03-18",142.12,143.42999,141.53999,141.87,-1.03,2728400,{"date":2465,"open":2466,"high":2269,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-03-17",138.98,138.60001,142.89999,4.19,3.02,4510500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":485,"volume":2479,"transactions":9,"vwap":2477},"2025-03-14",138.14999,139.23,137.87,138.71001,0.99,3065500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2016,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-03-13",135.78999,138.25999,135.23,137.72,1.18,3165100,{"date":2489,"open":2490,"high":2474,"low":2491,"close":2492,"change":2493,"percent_change":1919,"volume":2494,"transactions":9,"vwap":2492},"2025-03-12",137,135.73,136.12,-1.76,3177500,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-03-11",140.89999,136.89999,137.88,-2.55,-1.82,3837200,{"date":2504,"open":2505,"high":2301,"low":2506,"close":2507,"change":285,"percent_change":304,"volume":2508,"transactions":9,"vwap":2507},"2025-03-10",139.75,139.22,140.42999,5440900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-03-07",136.19,140.42,136,140.039993,3.25,2.38,3356800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-03-06",133.64999,137.53,133.37,136.78999,2.74,2.04,3676700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2045,"volume":2534,"transactions":9,"vwap":2532},"2025-03-05",131.60001,134.50999,131.31,134.050003,2.23,5218000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-03-04",129.52,133.35001,129.24001,131.82001,2.59,2,4291000,{"date":2545,"open":2546,"high":2529,"low":2547,"close":2548,"change":362,"percent_change":724,"volume":2549,"transactions":9,"vwap":2548},"2025-03-03",130.38,128.87,129.23,5209500,{"date":2551,"open":2552,"high":2553,"low":176,"close":2554,"change":2555,"percent_change":2462,"volume":2556,"transactions":9,"vwap":2554},"2025-02-28",131.69,131.71001,129.12,-1.34,6204100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1561,"volume":2564,"transactions":9,"vwap":2562},"2025-02-27",130.89,132.039993,130.080002,130.46001,-0.73,4844200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":995,"percent_change":641,"volume":2571,"transactions":9,"vwap":2570},"2025-02-26",131.45,133.45,131.080002,131.19,3116800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1871,"volume":2579,"transactions":9,"vwap":2577},"2025-02-25",133.42,134.12,131.35001,131.73,-2.32,5261100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2532,"change":2585,"percent_change":1821,"volume":2586,"transactions":9,"vwap":2532},"2025-02-24",131.13,134.64999,130.77,3.1,8240000,{"date":2588,"open":2589,"high":2540,"low":2590,"close":2591,"change":1600,"percent_change":159,"volume":2592,"transactions":9,"vwap":2591},"2025-02-21",130.11,129.78999,130.95,4866600,{"date":180,"open":2594,"high":2582,"low":2595,"close":2596,"change":383,"percent_change":142,"volume":2597,"transactions":9,"vwap":2596},129.58,129.28999,129.99001,3815900]