[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EME":3,"homepage-market-summary":36,"stock-historical-EME":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"EME","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},"EMCOR Group, Inc.","NYSE",null,"ELECTRICAL WORK","EMCOR Group Inc is a specialty contractor in the United States and a provider of electrical and mechanical construction and facilities services, building services, and industrial services. Its services are provided to a broad range of commercial, technology, manufacturing, industrial, healthcare, utility, and institutional customers through approximately 100 operating subsidiaries. The company's operating subsidiaries are organized into reportable segments: United States mechanical construction and facilities services, which derives key revenue; United States electrical construction and facilities services; United States building services; United States industrial services; and United Kingdom building services. Geographically, its key revenue is derived from the United States.","44,000","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.2034,1.6,"Quarterly","2026-10-15",{"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},786.61,780,794.95,777.95,769.03,17.58,2.29,368268.822031,19427,788.7237,951.96002,564.91998,403736.695116232,57.3,7985,{"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},365.87,439855,160547073.779058,110.77,"2025-04-22",[188,189,199,209,220,231,242,253,264,275,285,296,307,318,329,340,351,362,373,384,395,406,416,427,438,449,460,470,481,492,503,514,524,535,546,557,568,579,590,601,612,623,634,645,656,666,676,687,698,709,720,730,741,752,762,771,780,789,798,807,816,825,834,843,852,861,869,878,887,896,905,912,921,930,939,948,957,966,975,984,993,1002,1010,1019,1028,1037,1046,1055,1064,1073,1082,1090,1099,1107,1115,1124,1133,1142,1151,1159,1167,1176,1184,1193,1201,1210,1219,1228,1237,1246,1253,1262,1271,1280,1288,1297,1306,1315,1323,1332,1341,1350,1358,1365,1374,1383,1391,1400,1409,1417,1426,1435,1444,1453,1462,1470,1479,1488,1497,1505,1513,1522,1531,1539,1548,1556,1565,1574,1582,1591,1600,1608,1615,1622,1630,1639,1647,1655,1664,1672,1680,1687,1696,1705,1713,1722,1731,1740,1748,1755,1764,1773,1782,1789,1798,1807,1816,1824,1832,1841,1850,1859,1866,1874,1883,1891,1898,1907,1915,1924,1932,1940,1949,1956,1963,1971,1980,1989,1998,2006,2014,2022,2030,2036,2045,2053,2061,2070,2079,2087,2096,2105,2113,2121,2129,2138,2145,2153,2161,2168,2177,2184,2193,2201,2209,2218,2225,2233,2241,2250,2259,2267,2276,2284,2293,2302,2310,2318,2327,2335,2343,2352,2361,2369,2376,2384,2393,2402,2410,2418,2427,2435,2443,2451,2460,2467,2476,2484,2493,2502,2511,2519,2528,2535,2544,2551,2560,2567,2574,2581,2589,2597,2604,2613,2621,2627,2633,2639,2647,2655,2662,2671,2680,2687,2696,2705,2711,2719,2727,2735,2741,2749,2757,2763,2770,2777,2784,2790,2797,2806,2814,2822,2831,2838,2846,2854,2861,2870,2879,2887,2895,2903,2911,2919,2927,2935,2943,2951,2960,2969,2978,2986,2994,3002,3010,3018,3026,3035,3044,3052,3060,3069,3078,3087,3094,3100,3109,3118,3126,3135,3141,3150,3159,3168,3174,3180,3187,3196,3203,3211,3219,3227,3235,3244,3251,3259,3267,3276,3285,3294,3303,3311,3320,3328,3336],{"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",754.49,769.535,750.3,14.54,1.93,319857.68889,18822,765.3174,{"date":200,"open":201,"high":202,"low":203,"close":191,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",761.64,763.71,749.2426,-7.54,-0.99,405345.536599,19905,755.0977,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",771.84,776.6688,757.225,762.03,-3.49,-0.46,429649.806562,20128,761.682,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",761.26,774.5363,752.254,765.52,3.31,0.43,386197.328704,25474,764.0111,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",754.27,763.69,747.865,762.21,10.25,1.36,265225.795933,18746,757.8933,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",739.45,755.49,730,751.96,0.16,0.02,327716.46157,16226,750.0943,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",756.7,762,750.065,751.8,-4.7,-0.62,219236.650348,14699,754.5687,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",757.28,762.3,752.19,756.5,-1.21,-0.16,344155.008462,16576,755.9474,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":95,"volume":282,"transactions":283,"vwap":284},"2026-09-21",760.06,762.19,737.4756,757.71,7.62,381386.067072,18522,756.84,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",731.15,754.74,729.91,750.09,20.83,2.86,848878.590557,18737,747.906,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",757.99,758.32,723.87,729.26,-10.2,-1.38,479256.598599,20834,729.6977,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",747.04,754.25,732.875,739.46,3.94,0.54,309555.620158,18699,741.7106,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",757.32,760.72,732.57,735.52,-14.18,-1.89,311675.689587,20204,739.2784,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",740.34,756.24,736.0068,749.7,-30.96,-3.97,390878.295919,24209,749.2571,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",757.17,782.6,749.4025,780.66,32.33,4.32,241398.398237,16839,777.0596,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",746.76,756.89,740,748.33,-5.96,-0.79,231286.946612,17251,747.7822,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",761.63,774.39,754.03,754.29,-18.87,-2.44,270342.39001,19346,758.0841,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",757.97,777.205,755.5,773.16,19,2.52,338704.349631,22192,770.4952,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",748.54,757.9199,746.96,754.16,12.84,1.73,344607.934987,20363,752.4386,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",735.81,745.91,729.48,741.32,7.06,0.96,247911.761547,16400,740.1889,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":205,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",735,736.24,724.25,734.26,-0.13,300835.234227,19130,732.4276,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",730.25,738.02,722.08,735.25,0.71,0.1,354577.524658,21411,733.767,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",741,741.81,732.2432,734.54,-5.63,-0.76,579478.842488,22469,735.763,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",773.91,785.9,739.38,740.17,-34.87,-4.5,371276.714138,20174,748.1631,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",771.3,776.7,754.5401,775.04,11.45,1.5,465873.715851,24351,771.1029,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",743.22,767.88,763.59,23.72,3.21,406061.573491,24438,760.8143,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",780.18,780.23,730.895,739.87,-25.03,-3.27,388297.49391,22181,744.6432,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",769.99,773.39,758.7615,764.9,-11.72,-1.51,304339.117274,19285,765.8996,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",791.73,794.2665,775.53,776.62,-10.77,-1.37,326228.549555,19156,780.2579,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",799.14,807.4175,784.89,787.39,-18.39,-2.28,285443.679769,18937,789.7994,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",830.5,793.84,805.78,-18.75,-2.27,408527.08104,21522,806.41,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",843.37,843.56,817.01,824.53,-38.01,-4.41,288156.34569,21314,825.7019,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",842.035,864.83,840.29,862.54,26.25,3.14,311690.573855,20913,859.5457,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",832.54,854.0999,830.955,836.29,5.06,0.61,288481.561418,17669,840.18,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",832.84,843.83,828.19,831.23,-2.17,-0.26,280402.996146,18826,834.8441,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",830.48,844.5762,827.88,833.4,16.54,2.02,324365.382219,21588,836.545,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",815.53,830.865,812.48,816.86,7.53,0.93,287813.65884,17962,817.8657,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",823.99,827.625,808.48,809.33,-7.57,-0.93,286384.679185,22417,816.1035,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",820.56,831.54,801.6,816.9,8.47,1.05,346374.515823,21565,817.8062,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",826.1,836.1524,805.2,808.43,-13.73,-1.67,314608.830962,20727,815.1453,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",827.18,835,815.795,822.16,2.28,0.28,375214.645406,20695,823.7602,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",824.94,831.495,808.87,819.88,2.46,0.3,447367.691184,26833,821.1612,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",787.99,821.86,775.05,817.42,19.99,2.51,467445.040085,29570,812.0881,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":260,"volume":663,"transactions":664,"vwap":665},"2026-07-31",838.9,839.99,797.42,797.43,-4.94,609056.668724,29247,806.7007,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",771.66,808.7204,802.37,129.89,19.32,878100.490393,41055,798.0357,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",707.02,711.075,668.82,672.48,-33.34,-4.72,761824.113356,38444,678.3246,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",733.05,733.33,698.36,705.82,-36.93,-4.97,523329.898784,27860,706.3551,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",746.82,761.945,725.875,742.75,-2.1,-0.28,369671.577407,21888,737.7651,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",764.17,772.0361,742.98,744.85,-24.22,-3.15,295888.959345,17983,749.7375,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",755,772.935,769.07,13.92,1.84,353510.326569,20631,766.6227,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",745.94,763.245,740.28,755.15,-5.12,-0.67,318873.934574,18235,757.5315,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",761.15,765,749.26,760.27,16.24,2.18,298602.487559,19414,758.247,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":412,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",759.04,761.099,740.24,744.03,-0.02,435434.133118,23898,745.7791,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",728.58002,744.96002,717.28003,744.15997,-5.88,-0.78,1526500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-16",749.21997,759.95001,745.42999,750.039978,-19.68,-2.56,479200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-15",781.070007,782.25,749.28003,769.71997,-5.02,-0.65,484700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",780.59998,784.29999,766,774.73999,9.84,1.29,355600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",770.90002,779.91998,758.96997,764.90002,-16.88,-2.16,261700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",777.60999,790.94,765.090027,781.78003,-1.6299,-0.21,293700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",792.090027,797.37,777.79999,783.40997,14.43,1.88,393100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",758.099976,781.27002,750,768.97998,0.6,0.08,285500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",783.84003,786.27002,749,768.38,-18.91,-2.4,427300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",785,804,784.81,787.28998,12.63,1.63,490900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",804.64001,811.60999,763.42999,774.65997,-29.67,-3.69,569600,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",826.83002,796.62,804.33002,-25.55,-3.08,342400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",815.84003,832.65997,805,829.88,15.47,1.9,381100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",799.89001,826.090027,799.60999,814.40997,16.31,2.04,537800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",840.63,841.72998,796.65002,798.099976,-64.56,-7.48,1357600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",863.21997,876.52002,855.01001,862.65997,15.49,1.83,284100,{"date":906,"open":907,"high":908,"low":626,"close":909,"change":910,"percent_change":95,"volume":911,"transactions":9,"vwap":909},"2026-06-24",844.21997,863.64001,847.16998,8.56,335100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",852.78998,860.90997,835.58002,838.60999,-30.27,-3.48,483100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-22",844.95001,870.71997,831.59003,868.88,32.29,3.86,422600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",846.63,849.66998,833.12,836.59003,9.09,1.1,1132500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",843.20001,851.01001,824.049988,827.5,-7.27,-0.87,390600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",850.66998,860,833.46997,834.77002,-7.53,-0.89,330300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",842.32001,853.02002,838.21997,842.29999,19.25,2.34,403600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-12",817.13,831.79999,811.44,823.049988,11.52,1.42,247000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",792.25,815.02002,785.14001,811.53003,34.8101,4.48,281200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",818.63,822.94,775.88,776.71997,-51.0601,-6.17,418000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",831.76001,845.98999,799.41998,827.78003,3.99,0.48,300100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":138,"volume":1009,"transactions":9,"vwap":1007},"2026-06-08",823.39001,825.099976,802.66998,823.78998,6.35,358900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",833.19,845.53998,813.67999,817.44,-27.99,-3.31,358000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-04",828.65002,847.79999,823.27002,845.42999,5.89,0.7,239200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-03",831.090027,858.40002,828.01001,839.53998,12.26,1.48,360000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",833.29999,854.78003,824.90002,827.28003,-3.67,-0.44,511500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",815.53003,841.65002,812,830.95001,4.13,0.5,456000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",850.10999,854.20001,820.10999,826.82001,-21.63,-2.55,685700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",856.070007,863.65997,839,848.45001,-6.81,-0.8,335200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",865.15002,879.37,853.48999,855.26001,-6.15,-0.71,273400,{"date":1083,"open":908,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",872.52002,854.95001,861.40997,12.5,1.47,260900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-22",851.63,856,834.34003,848.90997,-0.29,-0.03,251600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":216,"volume":1106,"transactions":9,"vwap":1104},"2026-05-21",847.41998,857.22998,837,849.20001,-3.95,258600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":270,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-20",868.34003,870.78998,851.039978,853.15002,-0.14,264300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-19",859.65002,870.69,838.95001,854.35999,-22.83,-2.6,319200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",909.17999,911.17999,869.79999,877.19,-35.92,-3.93,487400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",910.090027,915.070007,894.090027,913.10999,-16.92,-1.82,316000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-14",926.39001,934.10999,916.85999,930.030029,7.02,0.76,396500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":325,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-13",939.41998,939.98999,908.76001,923.01001,-0.2,328000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1080,"volume":1166,"transactions":9,"vwap":1164},"2026-05-12",927.10999,938.66998,905,924.90002,-6.6,433600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-11",914.47998,936.31,908.17999,931.5,9.86,1.07,321400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":564,"volume":1183,"transactions":9,"vwap":1181},"2026-05-08",939.02002,946.10999,919.62,921.64001,-2.42,259000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-07",945.21997,947.96002,914.23999,924.059998,-19.69,-2.09,357800,{"date":1194,"open":1195,"high":31,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",937.25,908.62,943.75,10.48,1.12,562400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-05",935.78003,944.84998,922.83002,933.27002,23.01,2.53,400500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-04",906.059998,921.21997,893.52002,910.26001,6.76,0.75,314300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-01",899.90002,905.71997,882.13,903.5,11.83,1.33,326300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-30",857.28003,901.23999,856.01001,891.66998,58.3,7,541400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-29",865.25,882.28998,830.59998,833.37,-30.41,-3.52,592500,{"date":1247,"open":1248,"high":1129,"low":1249,"close":1250,"change":1251,"percent_change":369,"volume":1252,"transactions":9,"vwap":1250},"2026-04-28",866.51001,851.84998,863.78003,-21.6399,402000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-27",870.44,888.049988,848.20001,885.41998,15.52,1.78,368000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",875.95001,881.84003,855.35999,869.90002,-3.21,-0.37,375000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",867.67999,881.96002,861.29999,873.10999,13.11,1.52,367800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":951,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":951},"2026-04-22",850.099976,860.47998,838.5,21.99,2.62,378100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-21",835.01001,842.5,829.15997,838.01001,6.9,0.83,373200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-20",807.81,833.25,807.15002,831.10999,25.06,3.11,293600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-17",800.71002,816.95001,797.71002,806.049988,13.8,1.74,477200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":977,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":977},"2026-04-16",802.70001,807.78003,788.76001,-11.39,-1.42,280800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-15",809.53998,814.42999,793.21002,803.64001,-10.54,-1.29,282900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-14",820.17999,823.88,808.71997,814.17999,1.97,0.24,324300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-13",799.94,815.91998,799.38,812.21002,9.78,1.22,271000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":128,"volume":1357,"transactions":9,"vwap":1355},"2026-04-10",799,809.92999,790.080017,802.42999,2.03,195900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":973,"volume":1364,"transactions":9,"vwap":1362},"2026-04-09",791.17999,808.89001,800.40002,11.21,344800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-08",781.71997,794.91998,776.90997,789.19,38.77,5.17,385200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-07",754.96002,766.90002,747.62,750.41998,-7.12,-0.94,544000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":248,"volume":1390,"transactions":9,"vwap":1388},"2026-04-06",756.64001,760.16998,742,757.53998,1.24,172700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-02",738.63,773.40002,737.90002,756.29999,-3.25,-0.43,241800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-01",747.85999,769.96997,746.10999,759.54999,21.24,2.88,252900,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-31",711.71997,743.67999,738.31,37.21,5.31,412100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-30",738.76001,747.42999,695.54999,701.099976,-31.79,-4.34,367000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-27",725.87,747.53003,721.17999,732.89001,6.58,0.91,251300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-26",756,761.98999,720.67999,726.31,-38.45,-5.03,334500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-25",765.38,775.85999,761.52002,764.76001,3.49,0.46,270500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-24",746.48999,768.27002,736.44,761.27002,16.6101,2.23,422100,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-23",734.38,761.58002,744.65997,19.73,2.72,329600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-20",750.049988,755.40997,718.20001,724.92999,-26.4,-3.51,919200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-19",726.32001,757.23999,723.48999,751.33002,13.67,1.85,489800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-18",733,747.96997,731.79999,737.65997,9.11,1.25,395200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":630,"volume":1504,"transactions":9,"vwap":1502},"2026-03-17",730.19,736.01001,714.69,728.54999,2,196100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":964,"volume":1512,"transactions":9,"vwap":1510},"2026-03-16",722.63,732.69,720.96997,726.54999,16.64,302000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-13",719.29999,727.65002,707.65002,709.90997,-0.6201,-0.09,287900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-12",711.41998,718.91998,701.83002,710.53003,-9.65,-1.34,276900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1044,"volume":1538,"transactions":9,"vwap":1536},"2026-03-11",722.52002,727.059998,712.090027,720.17999,-3.2,354400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-10",724.90997,735.19,719.71002,723.38,4.2,0.58,262000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":876,"volume":1555,"transactions":9,"vwap":1553},"2026-03-09",695.28003,719.19,685.5,719.17999,13.39,391100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-06",706.46997,715.15002,700,705.78998,-13.22,-1.84,397000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-05",730.51001,736.82001,704.12,719.01001,-21.86,-2.95,579400,{"date":1575,"open":1576,"high":1577,"low":408,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-04",745.02002,750.84998,740.87,4.57,0.62,368300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-03-03",720.62,742.059998,710.65997,736.29999,0.52,0.07,513100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-03-02",719.28003,749.97998,714.71002,735.78003,11.16,1.54,411900,{"date":1601,"open":1602,"high":1378,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-27",745,712.90997,724.62,-21.56,-2.89,642100,{"date":1609,"open":22,"high":22,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-26",713.97998,746.17999,-55.62,-6.94,881100,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":260,"volume":1621,"transactions":9,"vwap":1619},"2026-02-25",815.84998,798.92999,801.79999,-5,476900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":249,"volume":1629,"transactions":9,"vwap":1627},"2026-02-24",796.15997,815,790.64001,806.79999,0.14,385300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-23",805.54999,815.78998,797.099976,806.65997,-6.13,-0.75,308600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1261,"transactions":9,"vwap":1644},"2026-02-20",803.87,821.90002,799.19,812.78998,9.24,1.15,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1286,"volume":1654,"transactions":9,"vwap":1652},"2026-02-19",784.20001,806.23999,778.60999,803.54999,20.49,308800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-18",797.5,806.37,780.64001,783.059998,-14.44,-1.81,415600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1657,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1657},"2026-02-17",798,806.39001,788.059998,-3.32,-0.41,364100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":27,"volume":1679,"transactions":9,"vwap":1677},"2026-02-13",784.67999,809.049988,777.52002,800.82001,17.89,309500,{"date":1681,"open":1625,"high":626,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-12",781.5,782.92999,-25.58,-3.16,527500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-11",800,816.59998,785.17999,808.51001,29.42,3.78,440900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-10",779.33002,792.84003,768.70001,779.090027,2.85,0.37,349700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-09",761.42999,787.90002,776.23999,11.89,1.56,404300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-06",735.17999,766.40997,734.90997,764.34998,46.67,6.5,371400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-05",704.96997,726.85999,696.73999,717.67999,9.06,1.28,324000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-04",737.84003,744.85999,687.33002,708.62,-35.91,-4.82,554200,{"date":1741,"open":355,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-03",747.53998,726.23999,744.53003,12.8601,1.76,354800,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1278,"volume":1754,"transactions":9,"vwap":1752},"2026-02-02",714.65002,731.71002,731.66998,10.94,252200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-30",720.57001,731.13,712.46002,720.72998,-9.67,-1.32,306700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-29",737.87,747.78003,718,730.40002,3.05,0.42,347800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-28",719.15997,735.59003,713.95001,727.34998,11.0699,1.55,286800,{"date":1783,"open":1784,"high":1515,"low":1785,"close":1786,"change":1787,"percent_change":1226,"volume":1788,"transactions":9,"vwap":1786},"2026-01-27",711.20001,704.31,716.28003,9.41,227000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-26",697.81,709,694.23999,706.87,12.66,1.82,247300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-23",702.01001,703.75,688.62,694.21002,-8.68,-1.23,248100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-22",720.5,724.73999,690,702.89001,-5.82,-0.82,290200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1770,"volume":1823,"transactions":9,"vwap":1821},"2026-01-21",693.96997,711.049988,687.79999,708.71002,20.95,272200,{"date":1825,"open":1826,"high":1726,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-20",684.70001,680,687.76001,-10.93,-1.56,303700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-16",689.25,708.35999,689.090027,698.69,16.56,2.43,485400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-15",672.73999,689.79999,669.76001,682.13,21.4,3.24,454700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-14",667.20001,667.45001,640.65002,660.72998,-9.82,-1.46,320600,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":456,"volume":1865,"transactions":9,"vwap":1863},"2026-01-13",662.35999,671.059998,670.54999,9.9,327300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1460,"volume":1873,"transactions":9,"vwap":1871},"2026-01-12",647.29999,664.46002,645.59998,660.65002,14.38,412200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-09",631.21997,652,630.90002,646.27002,18,2.87,319500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":215,"volume":1890,"transactions":9,"vwap":1888},"2026-01-08",651,651.27002,618.090027,628.27002,-22.6999,424200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":694,"percent_change":434,"volume":1897,"transactions":9,"vwap":1896},"2026-01-07",655.39001,657.46002,646.95001,650.96997,484500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-06",651.73999,661.20001,626.049988,655.94,2.37,0.36,395500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":964,"volume":1914,"transactions":9,"vwap":1912},"2026-01-05",644.71002,662.65002,644.56,653.57001,14.92,473000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2026-01-02",616.47998,641,614.95001,638.65002,26.86,4.39,286100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":955,"volume":1931,"transactions":9,"vwap":1929},"2025-12-31",618.33002,620,610,611.78998,-5.51,265500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":357,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-30",622.96002,623.53003,616.65997,617.29999,-0.96,200000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-29",623.28003,629.82001,621.5,623.26001,-3.83,-0.61,251900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":95,"percent_change":248,"volume":1955,"transactions":9,"vwap":1954},"2025-12-26",628.38,629.030029,624.21997,627.090027,151300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":153,"percent_change":113,"volume":1962,"transactions":9,"vwap":1961},"2025-12-24",622.84003,626.63,618.40997,626.070007,97500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1580,"volume":1970,"transactions":9,"vwap":1968},"2025-12-23",619.15002,627.71997,618.59003,625.69,3.85,197900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-22",619.21002,627.96002,613.84998,621.84003,10.4301,1.71,263400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-19",613.79999,623.65002,608.84998,611.40997,-1.45,-0.24,891300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-18",607.84003,617.59998,602.29999,612.85999,16.39,2.75,477300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":445,"volume":2005,"transactions":9,"vwap":2003},"2025-12-17",621.15997,625.34003,591.25,596.46997,-28.09,591100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":832,"volume":2013,"transactions":9,"vwap":2011},"2025-12-16",625,630.90997,620.46997,624.56,0.47,311900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1589,"volume":2021,"transactions":9,"vwap":2019},"2025-12-15",624.10999,632.32001,618.47998,624.090027,0.44,280500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1983,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1983},"2025-12-12",641.34998,641.77002,604.97998,-15.93,-2.49,534600,{"date":2031,"open":2032,"high":2033,"low":1926,"close":2034,"change":2035,"percent_change":1503,"volume":1763,"transactions":9,"vwap":2034},"2025-12-11",623.58002,642.20001,639.58002,12.56,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-10",623.83002,633.77002,611.15002,627.02002,3.28,0.53,330100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":946,"volume":2052,"transactions":9,"vwap":2050},"2025-12-09",625.78003,636.31,622.53998,623.73999,-5.48,408600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":73,"volume":2060,"transactions":9,"vwap":2058},"2025-12-08",626.79999,645.32001,621.77002,629.21997,5.6,475700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-05",633.26001,637.81,622.64001,623.62,-11.74,-1.85,387700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-04",608.98999,638.95001,607,635.35999,23.36,3.82,508400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":586,"volume":2086,"transactions":9,"vwap":2084},"2025-12-03",604.75,612.73999,590.98999,612,5.63,355100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-12-02",611.76001,618.15002,602.51001,606.37,-1.41,-0.23,341200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-12-01",605.59003,610.87,601,607.78003,-7.29,-1.19,273800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":422,"volume":2112,"transactions":9,"vwap":2110},"2025-11-28",616.91998,619.40002,613.02002,615.070007,4.35,146000,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-26",609.45001,617.98999,610.71997,5.11,0.84,237600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1451,"volume":2128,"transactions":9,"vwap":2126},"2025-11-25",600.28003,608.84003,587.53998,605.60999,2.77,310100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-24",590.070007,614,585.12,602.84003,21.26,3.66,582600,{"date":2139,"open":2140,"high":2141,"low":32,"close":2142,"change":2143,"percent_change":564,"volume":2144,"transactions":9,"vwap":2142},"2025-11-21",584.16998,585.29999,581.58002,-1.5,545600,{"date":2146,"open":1935,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-20",626.59998,577.88,583.080017,-22.76,-3.76,666300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1321,"volume":2160,"transactions":9,"vwap":2158},"2025-11-19",618.17999,625.14001,603.58002,605.84003,-8.75,673000,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":1588,"volume":2167,"transactions":9,"vwap":2165},"2025-11-18",602.60999,624.070007,614.59003,3.19,381900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-17",620.64001,626.88,606.65997,611.40002,-8.46,-1.36,382400,{"date":2178,"open":2179,"high":2180,"low":2100,"close":2181,"change":73,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-14",603.28003,630.42999,619.85999,0.15,489000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-13",641.60999,644.12,615.52002,618.96002,-24.42,-3.8,497200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1208,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-11-12",645.65997,655.96997,640.84998,643.38,0.39,328900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2197,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2197},"2025-11-11",650.65002,655.45001,639.71002,-15.48,-2.36,299200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-10",664.52002,666,646,656.33002,6.99,1.08,290300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":531,"percent_change":737,"volume":2224,"transactions":9,"vwap":2223},"2025-11-07",645.14001,655.63,636.10999,649.34003,578100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1268,"volume":2232,"transactions":9,"vwap":2230},"2025-11-06",669.73999,672.71002,653.16998,653.75,-21.67,337400,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-05",657.31,679.29999,675.41998,20.92,3.2,314600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-04",661.01001,664.5,646.21002,654.5,-19.02,-2.82,449600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-11-03",673.02002,681.84003,670.080017,673.52002,-2.26,-0.33,428100,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-31",657.48999,682.12,675.78003,27.78,4.29,962900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-30",665,715.83002,632.059998,648,-129,-16.6,1422400,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-29",755.78998,778.64001,777,25.56,3.4,684700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-28",755.090027,758.71997,747.01001,751.44,-3.41,-0.45,399100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-27",749.87,755.57001,741.5,754.84998,6.61,0.88,477600,{"date":2303,"open":246,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-24",752.52002,729.89001,748.23999,51.96,7.46,689900,{"date":2311,"open":2212,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-23",698.099976,665.65997,696.28003,33.35,5.03,470700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-22",695.030029,700.28998,646.54999,662.92999,-27.02,-3.92,568900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1857,"volume":2334,"transactions":9,"vwap":2332},"2025-10-21",698.44,701.23999,680.5,689.95001,-10.23,384400,{"date":2336,"open":1560,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-20",704.090027,693.35999,700.17999,11.17,1.62,289500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-17",682.91998,692.10999,675.34998,689.01001,1.79,0.26,524700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-16",692.78998,695.90997,683.049988,687.21997,-3.42,-0.5,416500,{"date":2362,"open":2363,"high":2364,"low":1827,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-15",686.070007,692.57001,690.64001,16.5,2.45,662900,{"date":2370,"open":2371,"high":2372,"low":2243,"close":2373,"change":2374,"percent_change":1398,"volume":2375,"transactions":9,"vwap":2373},"2025-10-14",668,681.02002,674.14001,-2.88,452000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1503,"volume":2383,"transactions":9,"vwap":2381},"2025-10-13",674.84003,686.90997,672.5,677.02002,13.28,241600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-10",687.97998,697.90997,663.65997,663.73999,-17.09,-2.51,423300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-09",695,697.5,678.67999,680.83002,-14.2,-2.04,414700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2320,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2320},"2025-10-08",676.87,695.40002,672.95001,21.95,3.26,417600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1451,"volume":2417,"transactions":9,"vwap":2415},"2025-10-07",680.77002,685.82001,663.29999,673.080017,3.08,485300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-10-06",657.64001,679.02002,657.5,670,15.59,2.38,592100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":955,"volume":2434,"transactions":9,"vwap":2432},"2025-10-03",663,663.25,649.94,654.40997,-5.8701,321600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":868,"transactions":9,"vwap":2440},"2025-10-02",653.030029,664.16998,649.65997,660.28003,5.3601,0.82,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1295,"volume":2450,"transactions":9,"vwap":2448},"2025-10-01",644.46997,657.88,640.97998,654.91998,5.38,407900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-30",640.63,651.17999,640.16998,649.53998,8.91,1.39,300800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2453,"change":113,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2453},"2025-09-29",644,650.90997,636.15997,0.01,410400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-26",629.58002,645.95001,626.52002,640.57001,15.57,2.49,396300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2008,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2008},"2025-09-25",615.40002,628,609,-1.57,-0.25,357400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-24",651.90002,653.090027,625.51001,626.57001,-18.13,-2.81,462900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-23",660,660.42999,641.71997,644.70001,-11.13,-1.7,546300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-22",625.10999,655.91998,622.59003,655.83002,23.81,3.77,837700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":59,"volume":2518,"transactions":9,"vwap":2516},"2025-09-19",627.37,634.71997,613.81,632.02002,3.1,10505000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-18",618.39001,639.10999,616.52002,628.91998,12.2,1.98,706300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":520,"percent_change":1269,"volume":2534,"transactions":9,"vwap":2533},"2025-09-17",621.60999,626.099976,611.23999,616.71997,381600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-16",624.14001,627.62,613.54999,618.98999,-9.76,-1.55,431200,{"date":2545,"open":2479,"high":2546,"low":2547,"close":2548,"change":2257,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-09-15",630.34003,616.15002,628.75,-0.05,523600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-12",637.69,640.54999,628.59003,629.080017,-10.92,-1.71,455300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2059,"percent_change":2300,"volume":2566,"transactions":9,"vwap":2565},"2025-09-11",642,648.19,634.90997,640,666600,{"date":2568,"open":2569,"high":2570,"low":2479,"close":2571,"change":2572,"percent_change":1796,"volume":2573,"transactions":9,"vwap":2571},"2025-09-10",631.71997,641.84998,634.40002,11.37,767700,{"date":2575,"open":2576,"high":2576,"low":2521,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-09",631.59998,623.030029,1.45,0.23,560800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1947,"volume":2588,"transactions":9,"vwap":2586},"2025-09-08",630.56,637.54999,619.62,621.58002,-3.82,577500,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-09-05",640.59003,612.5,625.40002,-15.17,-2.37,429800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2472,"change":2602,"percent_change":2603,"volume":2044,"transactions":9,"vwap":2472},"2025-09-04",631.39001,642.080017,626.5,13.29,2.12,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-09-03",623.16998,627.96997,620.21997,627.28003,6.8701,1.11,303200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1589,"volume":2620,"transactions":9,"vwap":2618},"2025-09-02",605.85999,621.57001,596.16998,620.40997,0.41,298700,{"date":2622,"open":2623,"high":2623,"low":2624,"close":1927,"change":2625,"percent_change":1191,"volume":2626,"transactions":9,"vwap":1927},"2025-08-29",633.25,611.64001,-13.25,353400,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2623,"change":2631,"percent_change":1035,"volume":2632,"transactions":9,"vwap":2623},"2025-08-28",624,634.27002,9.25,322900,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2629,"change":2637,"percent_change":1295,"volume":2638,"transactions":9,"vwap":2629},"2025-08-27",615.59998,628.33002,5.16,372800,{"date":2640,"open":1928,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-26",619.78998,608.46002,618.84003,9.6801,1.59,422900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":79,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-08-25",610.23999,620.070007,605.71997,609.15997,-0.18,279300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2649,"change":1947,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2649},"2025-08-22",613.63,625.26001,609.65997,-0.1,222900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-21",605,611.66998,601.78998,610.84998,5.72,0.95,225100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-20",600,607.44,589.29999,605.13,-1.97,-0.32,302700,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":1813,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-08-19",611.87,604.89001,607.099976,-0.95,229500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-18",604.59998,613.34998,604.46002,612.91998,7.3,1.21,261900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-15",609.75,613.37,596.85999,605.62,-4.13,-0.68,233200,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2698,"change":2709,"percent_change":2710,"volume":1027,"transactions":9,"vwap":2698},"2025-08-14",604.38,618.14001,-6.96,-1.13,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2391,"volume":2718,"transactions":9,"vwap":2716},"2025-08-13",636.25,640.38,602.89001,616.71002,-15.86,364000,{"date":2720,"open":1960,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-12",633.78003,615.34003,632.57001,17.88,2.91,347400,{"date":2728,"open":2729,"high":2629,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-11",619.059998,611.28998,614.69,-3.53,-0.57,299100,{"date":2736,"open":2737,"high":2738,"low":1928,"close":2739,"change":422,"percent_change":2740,"volume":1175,"transactions":9,"vwap":2739},"2025-08-08",620.10999,620.45001,618.21997,0.11,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":434,"volume":2748,"transactions":9,"vwap":2746},"2025-08-07",620.66998,624.94,613.48999,617.51001,-4.76,220100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1044,"volume":2756,"transactions":9,"vwap":2754},"2025-08-06",622.78998,625.71002,615.79999,622.27002,-2.73,299300,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2008,"change":2761,"percent_change":737,"volume":2762,"transactions":9,"vwap":2008},"2025-08-05",635.62,613.78003,-4.22,404700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2058,"change":2768,"percent_change":44,"volume":2769,"transactions":9,"vwap":2058},"2025-08-04",631.40002,634.84003,621.02002,4.55,340100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2248,"percent_change":2291,"volume":2776,"transactions":9,"vwap":2775},"2025-08-01",608.77002,632.29999,595.62,624.66998,508800,{"date":2778,"open":2779,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2068,"volume":2783,"transactions":9,"vwap":2781},"2025-07-31",667.64001,616.039978,627.48999,-11.84,731400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2517,"percent_change":59,"volume":2580,"transactions":9,"vwap":2789},"2025-07-30",634.52002,642.54999,632.69,639.33002,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1579,"percent_change":2796,"volume":992,"transactions":9,"vwap":2795},"2025-07-29",636.53003,637.21997,628.34003,636.22998,0.72,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-28",635.059998,641.96002,626.65002,631.65997,-3.4,-0.54,578500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2799,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2799},"2025-07-25",607.01001,636.38,605.90002,56.26,9.72,658100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":73,"volume":2821,"transactions":9,"vwap":2819},"2025-07-24",576.69,580.47998,569.039978,578.79999,5.14,253700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-23",564.85999,574.02002,563.20001,573.65997,14.68,2.63,231700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1857,"percent_change":564,"volume":2837,"transactions":9,"vwap":2836},"2025-07-22",559.64001,561.89001,540,558.97998,315000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":736,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-21",564.83002,566.32001,558.70001,560.44,-0.91,263500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":123,"volume":2853,"transactions":9,"vwap":2851},"2025-07-18",562.049988,570,560.080017,565.56,6.31,415100,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2859,"percent_change":2216,"volume":2860,"transactions":9,"vwap":2858},"2025-07-17",554.099976,562.030029,559.25,5.95,287700,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-16",551.71002,555.58002,546.44,553.29999,3.54,0.64,258200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-15",562.28003,562.77002,546.90997,549.76001,-7.1,-1.28,341600,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":1000,"volume":2886,"transactions":9,"vwap":2884},"2025-07-14",553.59998,560.01001,552,556.85999,2.64,283900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2694,"volume":2894,"transactions":9,"vwap":2892},"2025-07-11",547.63,556.60999,542,554.21997,6.6299,215600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1339,"volume":2902,"transactions":9,"vwap":2900},"2025-07-10",546,550.85999,537.10999,547.59003,1.31,383300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1433,"volume":2910,"transactions":9,"vwap":2908},"2025-07-09",546.47998,548.090027,539.44,546.28003,4.94,389100,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-08",552.59003,532.25,541.34003,-9.8,-1.78,416900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2796,"volume":2926,"transactions":9,"vwap":2924},"2025-07-07",548.34003,553.96997,545.099976,551.14001,3.92,481000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":52,"volume":2934,"transactions":9,"vwap":2932},"2025-07-03",537.46997,550.17999,533.080017,547.21997,5.42,302500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2938,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2938},"2025-07-02",529.73999,541.79999,529.039978,10.92,2.06,388800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1637,"volume":2950,"transactions":9,"vwap":2948},"2025-07-01",531.46002,535.85999,516.90997,530.88,-4.01,635600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-30",529.66998,538.29999,523.5,534.89001,4.27,0.8,421500,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-27",519.17999,532.48999,517.65002,530.62,19.63,3.84,681300,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-26",506.39001,512.71997,504.57999,510.98999,8.42,1.68,340400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":153,"volume":2985,"transactions":9,"vwap":2983},"2025-06-25",504.34,505.66,499.31,502.57001,1.92,266700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":1348,"volume":2993,"transactions":9,"vwap":2991},"2025-06-24",499.10999,503.37,493.47,500.64999,6.05,359700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1338,"volume":3001,"transactions":9,"vwap":2999},"2025-06-23",485.28,496.23001,483.57001,494.60001,9.57,389200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2653,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-06-20",487.72,489.32001,478.16,485.029999,-0.04,1452500,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2077,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-06-18",481.38,493.39001,481.14001,485.20999,0.79,541500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":2844,"volume":3025,"transactions":9,"vwap":3023},"2025-06-17",483.19,486.92001,479.39999,481.39001,-4.42,571500,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-06-16",483,489.67999,480.019989,485.81,7.89,1.65,376700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-06-13",474.10999,481.45999,470.019989,477.92001,2.99,0.63,401000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":2868,"volume":3051,"transactions":9,"vwap":3049},"2025-06-12",467.57001,476.12,466.48999,474.92999,3.04,380700,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":1729,"volume":3059,"transactions":9,"vwap":3057},"2025-06-11",468.42001,472.38,464.20999,471.89001,5.96,329900,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-06-10",474.42001,474.42999,455.14001,465.92999,-7.86,-1.66,404800,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-06-09",484.20999,486.75,471.85999,473.79001,-15.03,-3.07,488900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-06-06",490,491.73001,484.059998,488.82001,4.76,0.98,336300,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3082,"change":973,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3082},"2025-06-05",483.82001,488.79999,480,0.29,350900,{"date":3095,"open":3096,"high":3080,"low":3097,"close":3098,"change":3099,"percent_change":1987,"volume":2977,"transactions":9,"vwap":3098},"2025-06-04",482.57999,480.47,482.64001,-1.14,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-06-03",472.19,486.57001,468.82999,483.78,14.23,3.03,435300,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-06-02",468.32999,470.13,457.29999,469.54999,-2.31,-0.49,330900,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3073,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3073},"2025-05-30",467.45001,472.029999,464.16,3.6,0.77,807400,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-29",472.32001,477,464.79999,468.26001,-0.88,-0.19,343800,{"date":3136,"open":3137,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":2175,"volume":1322,"transactions":9,"vwap":3139},"2025-05-28",476.84,468.059998,469.14001,-6.45,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-27",469.60001,476.019989,466.95001,475.59,12.27,2.65,340500,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-23",452.92001,465.28,450.67999,463.32001,5.01,1.09,397600,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-22",460,462.20001,451.98999,458.31,-5.46,-1.18,455700,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":2159,"percent_change":2068,"volume":2086,"transactions":9,"vwap":3173},"2025-05-21",467.44,475.73999,463.26001,463.76999,{"date":3175,"open":3176,"high":3006,"low":3177,"close":3178,"change":1208,"percent_change":314,"volume":3179,"transactions":9,"vwap":3178},"2025-05-20",472.63,471.39999,472.51999,564800,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":1044,"percent_change":1520,"volume":3186,"transactions":9,"vwap":3185},"2025-05-19",461.019989,470.89001,460.12,469.98999,298800,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-16",465.95999,472.32999,463,470.42999,6.14,1.32,424000,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":510,"percent_change":3116,"volume":3202,"transactions":9,"vwap":3201},"2025-05-15",463.69,469.42999,461,464.29001,489900,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":1805,"volume":3210,"transactions":9,"vwap":3208},"2025-05-14",475.82999,478.75,465.91,466.57001,-5.81,599300,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3055,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3055},"2025-05-13",457.60001,474.29999,457.059998,15.07,3.3,750100,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":2724,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3224},"2025-05-12",458.48999,465,451.76999,457.31,4.07,441800,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":2653,"volume":3234,"transactions":9,"vwap":3232},"2025-05-09",441.38,444.019989,436.62,439.42999,-0.81,219900,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3240},"2025-05-08",440.32999,448.44,435.019989,440.23999,6.09,1.4,312400,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":2216,"percent_change":128,"volume":3250,"transactions":9,"vwap":3249},"2025-05-07",434.079987,437.45999,427.89999,434.14999,430400,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":737,"volume":3258,"transactions":9,"vwap":3256},"2025-05-06",431.63,437.29001,429.73001,433.070007,-2.92,411800,{"date":3260,"open":3261,"high":3262,"low":3261,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-05-05",426.28,439.64001,435.98999,5.8,1.35,551400,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-02",416.66,433.82999,415.72,430.19,17.67,4.28,678600,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":3283,"volume":3284,"transactions":9,"vwap":3281},"2025-05-01",411.47,418.95001,407.48001,412.51999,11.82,2.95,606900,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-04-30",385,400.79999,374.64001,400.70001,-12.32,-2.98,1128000,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},"2025-04-29",408.88,414.84,406.56,413.019989,2.76,0.67,501100,{"date":3304,"open":3305,"high":3306,"low":3307,"close":3308,"change":249,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3308},"2025-04-28",410.85999,417.32001,404.10001,410.26001,0,689300,{"date":3312,"open":3313,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":3318,"volume":3319,"transactions":9,"vwap":3316},"2025-04-25",405.23999,414.64999,404.42999,410.23999,9.62,2.4,524500,{"date":3321,"open":3322,"high":3323,"low":3324,"close":3325,"change":3326,"percent_change":2265,"volume":3327,"transactions":9,"vwap":3325},"2025-04-24",383.25,402.70001,382.31,400.62,16.49,331800,{"date":3329,"open":3330,"high":3331,"low":3332,"close":3333,"change":3334,"percent_change":3335,"volume":2762,"transactions":9,"vwap":3333},"2025-04-23",392.70001,397.51001,382.13,384.13,10.93,2.93,{"date":186,"open":3337,"high":3338,"low":182,"close":3339,"change":3340,"percent_change":3301,"volume":3341,"transactions":9,"vwap":3339},370.73001,376.34,373.20001,2.47,370600]