[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETN":3,"homepage-market-summary":35,"stock-historical-ETN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ETN","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},"Eaton Corporation, plc Ordinary Shares","NYSE",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","Founded in 1911 by Joseph Eaton, the eponymous company began by selling truck axles in New Jersey. Eaton has since become an industrial powerhouse largely through acquisitions in various end markets. Eaton's portfolio can broadly be divided into two parts: its electrical and industrial businesses. Its electrical portfolio (representing around 70% of company revenue) sells components within data centers, utilities, and commercial and residential buildings, while its industrial business (30% of revenue) sells components within commercial and passenger vehicles and aircraft. Eaton receives favorable tax treatment as a domiciliary of Ireland, but it generates over half of its revenue within the US.","97,000","Dublin, L2",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0089,4.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},436.11,446.56,452,433.65,437.28,-1.17,-0.27,2077969.380079,58347,438.7885,478,311.92001,2568769.803039736,74.8,13696,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},262.41,2487006,907757250.759934,63.39,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,285,295,306,317,328,339,350,361,372,383,394,405,416,426,437,448,458,469,480,491,501,512,523,534,544,555,566,576,587,598,608,619,629,640,650,660,671,682,693,704,715,725,735,745,756,764,773,780,789,798,806,814,822,831,839,848,857,866,875,884,893,902,909,918,927,936,944,953,962,970,979,988,997,1006,1015,1022,1031,1040,1048,1055,1064,1073,1082,1090,1099,1108,1116,1125,1132,1141,1150,1158,1166,1174,1182,1191,1198,1207,1215,1224,1232,1241,1250,1259,1267,1276,1284,1293,1302,1311,1319,1326,1333,1340,1349,1357,1366,1375,1384,1392,1401,1410,1419,1427,1436,1445,1454,1463,1471,1480,1489,1498,1506,1513,1522,1530,1539,1546,1553,1561,1570,1578,1586,1593,1601,1609,1617,1626,1635,1644,1652,1661,1669,1677,1684,1692,1701,1709,1716,1725,1733,1741,1750,1759,1766,1773,1782,1790,1799,1807,1816,1825,1833,1841,1850,1859,1868,1876,1884,1893,1900,1907,1915,1924,1932,1941,1949,1957,1963,1971,1980,1987,1996,2003,2011,2019,2028,2036,2044,2052,2061,2069,2077,2086,2095,2104,2113,2121,2130,2137,2145,2152,2161,2168,2176,2185,2193,2200,2209,2217,2226,2234,2243,2252,2259,2267,2275,2281,2290,2299,2307,2315,2324,2332,2340,2348,2356,2362,2370,2378,2385,2393,2399,2408,2415,2422,2431,2439,2447,2455,2463,2471,2479,2485,2493,2501,2509,2518,2527,2535,2542,2548,2557,2564,2570,2579,2588,2594,2602,2611,2619,2627,2633,2641,2647,2653,2661,2669,2678,2687,2694,2702,2710,2719,2727,2734,2743,2752,2761,2766,2775,2782,2788,2795,2804,2812,2821,2829,2837,2843,2852,2860,2867,2876,2883,2889,2895,2902,2910,2918,2925,2933,2941,2949,2956,2965,2974,2982,2991,2999,3008,3015,3023,3031,3038,3045,3054,3061,3068,3076,3084,3090,3097,3104,3111,3119,3125,3133,3141,3150,3159,3166,3174,3181,3190,3198,3207,3214,3223,3232,3241,3248,3255,3262,3269],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",429.63,439.64,423,7.57,1.76,1606632.528075,53210,434.4073,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",434,434.75,428,429.71,-3.56,-0.82,1862411.669205,51424,430.8943,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",436.62,437.05,430.5601,433.27,1.86,0.43,1957589.46584,45777,433.1587,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",437.71,441.94,423.83,431.41,-8.57,-1.95,2367709.404584,66406,431.2536,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":-6,"volume":238,"transactions":239,"vwap":240},"2026-09-25",444.4,447.33,436.1751,439.98,-0.02,1417018.096071,48938,440.0312,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",429.36,441.38,427.96,440,1.24,0.28,1362302.138032,47000,437.4046,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",442.56,443.49,436.095,438.76,-3.73,-0.84,1787413.893192,56381,438.7667,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",434.67,443.64,433.18,442.49,7.06,1.62,1875604.124148,58877,440.5993,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",430.21,438.255,426.06,435.43,10.66,2.51,2194852.964484,75221,434.6412,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":77,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",411.48,425.34,410.925,424.77,3.74,4615565.390308,71110,422.1168,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",415.08,418.86,408.73,409.46,11.66,2.93,2602759.86797,72020,411.5174,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",397.65,403.3225,393.6,397.8,5.4,1.38,1811497.685841,57122,398.555,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",398.8,400.27,389.4,392.4,-0.76,-0.19,2688277.825299,63954,392.4344,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",393.01,400.659,387,393.16,-32.21,-7.57,3181628.019501,94883,393.8985,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",415.4,427.14,414,425.37,16.22,3.96,1631420.278672,55105,424.0047,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",410,414.37,405.7,409.15,-6.07,-1.46,1529518.419832,53871,409.6626,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",420.05,424.225,415.16,415.22,-6.91,-1.64,1775432.577181,61351,416.7761,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",423.68,430.25,419.5,422.13,11.28,2.75,2035482.877369,69887,424.7719,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",400.9,411.235,400.05,410.85,13.73,3.46,1890566.273448,65492,408.6325,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",390.03,397.87,384.7701,397.12,6.27,1.6,1477442.651707,52228,394.2054,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",391.275,394.89,386,390.85,0.14,0.04,1615696.203843,56816,390.8591,{"date":417,"open":418,"high":419,"low":332,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",397.99,401,390.71,-11.17,-2.78,2022753.320543,76286,390.5191,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",403,406.98,399.75,401.88,-0.9,-0.22,2167386.60366,51955,401.995,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",417.5,419.03,402.31,402.78,-13.26,-3.19,1824615.56742,58777,406.8195,{"date":449,"open":450,"high":245,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",427.62,415.2101,416.04,-3.4,-0.81,1622827.27156,51725,418.1913,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",411.97,420.93,409.775,419.44,10.24,2.5,1794247.148335,52396,417.6992,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",418.33,419.99,407.4701,409.2,0.53,0.13,1521611.105029,48163,411.4092,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",415.23,417.9899,406.95,408.67,-10.53,-2.51,1574117.049214,54940,409.2502,{"date":492,"open":376,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",423.51,416.21,419.2,3.91,0.94,1749824.997277,51534,420.275,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",422.05,425.4209,415.15,415.29,-9.38,-2.21,1659240.242346,53987,417.6987,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",435.12,436.95,417.22,424.67,-6.66,-1.54,1702326.960445,61876,424.1585,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",444.19,444.89,428.9,431.33,-24.07,-5.29,2069888.709512,77223,432.4642,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",458.96,449,455.4,3.89,0.86,1520784.543915,49459,455.5173,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",453.76,456.67,449.01,451.51,-1.82,-0.4,1390737.743502,48870,452.3648,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",459.31,459.3806,452.5,453.33,-6.63,-1.44,1440304.699605,50790,454.7392,{"date":567,"open":568,"high":30,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",476.02,459.03,459.96,0.67,0.15,1639624.456913,63544,464.6628,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",446.97,463.75,446.5,459.29,14.33,3.22,1805308.854456,61580,458.9591,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",453.9,453.93,444.07,444.96,-3.72,-0.83,1258833.304701,47129,446.6674,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":58,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",451.77,455.82,444.55,448.68,0.11,1484499.34118,52600,449.2099,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",444.95,457.78,442,448.19,0.91,0.2,1753182.447815,61739,450.242,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":281,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",445.2,453.4999,443.6701,447.28,0.56,2173663.64063,73600,449.1437,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",451.29,451.955,434.3,444.77,6.54,1.49,3004366.459151,90078,442.3051,{"date":641,"open":642,"high":257,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",413.94,410.15,438.23,23.03,5.55,3621227.776664,101872,431.785,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",420,394.41,415.2,28.31,7.32,4269117.652899,119395,410.2247,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",381.5,389.385,378.58,386.89,25.01,6.91,3616917.861478,111062,385.6966,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",382.2,386.52,358.125,361.88,-24.38,-6.31,4483748.786034,119883,365.5482,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",383.27,388.57,375.75,386.26,-12.38,-3.11,2862810.731912,92121,383.1446,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",404,407.66,387.5,398.64,-5.43,-1.34,2114341.850245,66464,394.9427,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",409.83,414.92,400.87,404.07,-11.06,-2.66,1553101.498491,52877,406.5044,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",402.69,417.425,415.13,8.22,2.02,1786912.582299,56117,413.8753,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":346,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",398.05,412.48,397.86,406.91,0.98,1771202.048515,54454,407.3091,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":152,"volume":742,"transactions":743,"vwap":744},"2026-07-21",410.38,412.21,401.9,402.95,1.54,1883884.383212,57682,404.5759,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",408.21,413.46,399.27,401.41,1.42,0.36,1651149.386295,52653,402.3949,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":497,"volume":763,"transactions":9,"vwap":761},"2026-07-17",385.45999,404.70999,382,399.98999,3.72,2648800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",401.79001,406.62,390.87,396.26999,-16.59,-4.02,3239100,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":711,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-15",419,401.45999,412.85999,-0.64,1946000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",411.39999,417,407.5,415.51999,12.67,3.15,1918200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",403.10999,407.23001,397.10001,402.85001,-4.43,-1.09,1682900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":752,"volume":805,"transactions":9,"vwap":803},"2026-07-10",403.019989,411.67001,401.84,407.28,1.45,1404000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":400,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-09",411.54999,414.85999,403.64999,405.82999,1.57,1706200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":731,"volume":821,"transactions":9,"vwap":819},"2026-07-08",391.62,401.60999,390.70001,399.56,3.88,1754200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",404.049988,406,388.10001,395.67999,-17.74,-4.29,2330000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":291,"volume":838,"transactions":9,"vwap":836},"2026-07-06",405.59,420.25,404.39999,413.42001,14.9,1764800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",408.76999,414.73999,392.29999,398.51999,-13.79,-3.34,2601600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",419.98999,423.45001,404.73999,412.31,-13.81,-3.24,2379600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",411,427.92999,409.92999,426.12,17.86,4.37,2537600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",404.059998,411.73999,401.32999,408.26001,5.58,1.39,2201100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",410.54999,413.14001,398.12,402.67999,-17.19,-4.09,5273200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",414.91,426,413.97,419.87,15.28,3.78,1896100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",405.01001,412.73001,400.51001,404.59,-0.69,-0.17,2397000,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",421.54999,405.28,-30.5,-7,2459000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",426.98001,436.73999,422.60999,435.78,14.01,3.32,2571500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",420.84,425.92001,414.73001,421.76999,12.13,2.96,3715600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",414.14001,419.17001,408,409.64001,1.93,0.47,2242500,{"date":937,"open":938,"high":939,"low":792,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",409.28,415.62,407.70999,0.65,0.16,1788700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",403.079987,412.040009,402.95001,407.059998,15.67,4,2336700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",396.54999,399.13,388.34,391.39001,-2.25,-0.57,2175100,{"date":963,"open":760,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",396.17999,378.059998,393.64001,18.18,4.84,2639800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",395.54999,399.82999,375.040009,375.45999,-26.26,-6.54,3555500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",407,413.25,386.62,401.72,-1.42,-0.35,2335800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",400.13,406.51001,398.10001,403.14001,7.2,1.82,2100500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",408.54999,410.60999,393.17001,395.94,-22.67,-5.42,2538000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",416.73999,421.57001,408.76001,418.60999,-2.6,-0.62,1859800,{"date":1016,"open":652,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":540,"volume":1021,"transactions":9,"vwap":1019},"2026-06-03",426.59,414.66,421.20999,3.59,2181800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",405.60999,419.67999,404.75,417.62,17.54,4.38,2074500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",396.079987,404.23001,393.60001,400.079987,-0.52,-0.13,2339300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":700,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-29",402.39001,404.28,397.5,400.60001,-0.33,3321300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":795,"percent_change":796,"volume":1054,"transactions":9,"vwap":1053},"2026-05-28",403.20001,406.48001,389,401.94,2318400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",402.72,406.82999,395.29999,406.37,3.24,0.8,2846000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",400.070007,409.64999,398,403.13,11.78,3.01,2855200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",385.35001,395.20999,380.56,391.35001,9.84,2.58,2353500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":995,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-21",380,384.95001,377.20001,381.51001,0.48,1933700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",373.76999,382.45999,371.45999,379.69,7.81,2.1,2684600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",372.41,377.17001,367.64001,371.88,-9.99,-2.62,2951900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",398.20999,375.56,381.87,-17.57,-4.4,2862900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",399.32001,402.12,395.35001,399.44,-8.66,-2.12,3253300,{"date":1126,"open":1127,"high":1127,"low":946,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",409.98999,408.10001,1.16,0.29,2011900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",406.17001,409.60001,400.56,406.94,5.41,1.35,2316800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",415.48001,415.98001,396.19,401.53,-17.47,-4.17,2953100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":775,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":775},"2026-05-11",402.040009,420.88,396.44,17.49,4.36,3724700,{"date":1159,"open":1136,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",406.85001,399,401.51001,2.36,0.59,2386900,{"date":1167,"open":775,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",419.89999,396.20999,399.14999,-22.24,-5.28,3590000,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",423.97,409.019989,421.39001,10.53,2.56,3289700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",397.76999,415.92999,388.26001,410.85999,-11.58,-2.74,6876500,{"date":1192,"open":1193,"high":201,"low":1194,"close":1195,"change":689,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-04",426.23001,421.92999,422.44,-0.73,3298500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",435,435.42999,422.84,425.54999,-7.46,-1.72,2478400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1138,"volume":1214,"transactions":9,"vwap":1212},"2026-04-30",417.66,434.29999,417.64999,433.01001,22.24,3251000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",416.85999,418.63,407.35999,410.76999,-2.3,-0.56,1932500,{"date":1225,"open":931,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",416.41,401.64999,413.070007,-3.7,-0.89,2483900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",425.39999,426.38,414.20001,416.76999,-7.15,-1.69,2463900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-24",430.049988,432.34,422.029999,423.92001,-0.58,-0.14,2490300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-23",417.23001,429.31,416.26001,424.5,10.63,2.57,2912100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":94,"volume":1266,"transactions":9,"vwap":1264},"2026-04-22",417.31,419.47,411.89001,413.87,4.17,2683000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",410.62,418.38,409.13,409.70001,2.13,0.52,2022300,{"date":1277,"open":981,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-20",409.66,403.92001,407.57001,1.36,0.33,2416200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",395.26001,410.91,394.28,406.20999,13.48,3.43,2624700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-16",394.01001,395.95999,387.66,392.73001,-2.33,-0.59,1815700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-15",400.44,401.34,389.39999,395.059998,-6.84,-1.7,2266900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":357,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-14",402.76001,407.82999,397.48999,401.89999,-0.36,1825900,{"date":1320,"open":1321,"high":1026,"low":1322,"close":1323,"change":752,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-13",403.85001,395.17999,403.35999,0.09,1818700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":428,"change":1180,"percent_change":1331,"volume":1332,"transactions":9,"vwap":428},"2026-04-10",404.22,407.01001,401.10001,0.64,2218700,{"date":1334,"open":409,"high":1335,"low":1336,"close":1304,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1304},"2026-04-09",401.10999,385.70999,14.86,3.85,2134100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",388.5,390.97,381.17001,385.57999,16.73,4.54,2255100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1281,"volume":1356,"transactions":9,"vwap":1354},"2026-04-07",363,369.10999,359.70999,368.85001,4.96,2185300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",361,364.20999,357.070007,363.89001,2.79,0.77,1360900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",354.32001,365.98999,351.64001,361.10001,-4.46,-1.22,1424600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",362.059998,368.42999,361.73999,365.56,7.89,2.21,1980500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":961,"transactions":9,"vwap":1389},"2026-03-31",347.29001,359.28,346.10001,357.67001,14.14,4.12,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-30",359.89001,363.92001,342,343.53,-13.83,-3.87,3239200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",356.57999,363.32001,355.54001,357.35999,0.26,0.07,2152100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",370.75,373.38,356.67001,357.10001,-17.9,-4.77,2036900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":72,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-25",378.47,380.45001,372.76999,375,0.24,2527400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",359.67999,375.92999,356.64001,374.10001,14.36,3.99,2666100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-23",362.69,370.97,359.56,359.73999,2.94,0.82,2618100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-20",361.48999,367.049988,353.64999,356.79999,-3.43,-0.95,4219100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-19",353.88,362.98999,348.85001,360.23001,-0.31,-0.09,2144800,{"date":1464,"open":178,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",370.38,359.84,360.54001,-3.41,-0.94,2240200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",365.73001,366.63,355.26001,363.95001,2.91,0.81,1942300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-16",360.97,368,359.35999,361.040009,5.64,1.59,3493900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",351.20001,360.98999,346,355.39999,6.76,1.94,3581800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1238,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-12",352.17001,355.13,345.44,348.64001,-2.01,2429200,{"date":1507,"open":1508,"high":1509,"low":1494,"close":1510,"change":1511,"percent_change":357,"volume":1512,"transactions":9,"vwap":1510},"2026-03-11",361.01001,362.97,355.79001,-5.27,2807300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",353.67001,368.29001,351.57999,361.059998,7.19,2.03,3646400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":194,"volume":1529,"transactions":9,"vwap":1527},"2026-03-09",343.32001,355.56,338.25,353.87,6.12,3409100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",346.29999,353.85001,340.66,347.75,-7.04,-1.98,3795100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1282,"percent_change":1324,"volume":1545,"transactions":9,"vwap":1544},"2026-03-05",351.28,356.29999,345.76999,354.79001,3219700,{"date":1547,"open":1548,"high":1492,"low":1549,"close":1550,"change":1551,"percent_change":1460,"volume":1552,"transactions":9,"vwap":1550},"2026-03-04",357.92001,351.31,354.45999,-1.1,1793000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1525,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1525},"2026-03-03",362.81,365.82999,350.75,-21.84,-5.79,2864200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",369.84,378.070007,367.62,377.39999,1.48,0.39,1828400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":752,"volume":1577,"transactions":9,"vwap":1575},"2026-02-27",366.78,376.45999,365.29999,375.92001,1.33,2169000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":248,"volume":1585,"transactions":9,"vwap":1583},"2026-02-26",373.14999,374.72,360.26001,374.59,1.06,2231100,{"date":1587,"open":1588,"high":1589,"low":1354,"close":1590,"change":1591,"percent_change":26,"volume":1592,"transactions":9,"vwap":1590},"2026-02-25",374.17999,377.059998,373.53,-1.03,2300100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":390,"volume":1600,"transactions":9,"vwap":1598},"2026-02-24",364,377.75,363.17001,374.56,12.51,2387200,{"date":1602,"open":1603,"high":1604,"low":1466,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-23",367.12,368.57999,362.049988,-11.33,-3.03,2920800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1413,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1413},"2026-02-20",375.17001,378.5,370.019989,-3.94,-1.04,2600300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",379,382.89999,375.73999,377.32001,-3.06,-0.8,2277400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",393.89001,397,379.019989,380.38,-11.11,-2.84,2740000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",386.78,393.23001,384.35999,391.48999,2.24,0.58,2094500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":78,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-13",392.20999,394.5,385.25,389.25,-0.28,2253500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",400,408.45001,388.51001,390.32999,-5.76,-1.45,4603600,{"date":1662,"open":1663,"high":419,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",394,390.60001,396.089996,18.62,4.93,3826600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":604,"volume":1676,"transactions":9,"vwap":1674},"2026-02-10",378.95001,382.20001,375.53,377.47,0.41,1795300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1589,"change":1061,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1589},"2026-02-09",373,380.51999,370.76001,0.87,2809400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":312,"volume":1691,"transactions":9,"vwap":1689},"2026-02-06",359.31,374.89999,357.69,373.82001,19.15,3105600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-05",360.78,362.20999,353.35001,354.67001,-10.33,-2.83,3303300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":178,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":178},"2026-02-04",365.60001,377.12,355,2.47,0.68,5131600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":86,"percent_change":540,"volume":1715,"transactions":9,"vwap":1714},"2026-02-03",349.51001,375.89001,344.64001,362.53,5853300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-02",351.17999,361.32999,350.35001,359.44,8.02,2.28,3867500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":594,"volume":1732,"transactions":9,"vwap":1730},"2026-01-30",350.85999,355.41,347.029999,351.42001,-2.95,4260900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1520,"volume":1740,"transactions":9,"vwap":1738},"2026-01-29",355.17999,360.63,350.35999,354.37,7.05,4065400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-28",341.040009,349.23001,340,347.32001,6.13,1.8,3072500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-27",332.70001,341.95999,329.23001,341.19,8.91,2.68,2814700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1584,"percent_change":147,"volume":1765,"transactions":9,"vwap":1764},"2026-01-26",331.22,333.63,327.5,332.28,2812600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1761,"change":1771,"percent_change":259,"volume":1772,"transactions":9,"vwap":1761},"2026-01-23",335.62,336.76999,330.67999,-2.82,2235400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-22",342.12,343,331.60999,334.040009,-3.92,-1.16,2549000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":604,"volume":1789,"transactions":9,"vwap":1787},"2026-01-21",340.01001,342.59,334.44,337.95999,0.37,3426200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-20",337.78,344.70001,336.5,337.59,-6.16,-1.79,2869500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":86,"volume":1806,"transactions":9,"vwap":1804},"2026-01-16",343.45001,349.60001,340.57001,343.75,10.29,3768500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-15",336.51999,341.14001,332.54001,333.45999,2.32,0.7,2127500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-14",331.070007,334.47,328.23001,331.14001,-1.24,-0.37,2148000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":51,"volume":1832,"transactions":9,"vwap":1830},"2026-01-13",329.87,334,329.76001,332.38,3.28,2524500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-12",323.089996,330.17001,329.10001,4.59,1.41,2166600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-09",322.14999,325.22,320.79001,324.51001,3.93,1.23,2690000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-08",320.10999,320.85999,315.78,320.57999,-2.09,-0.65,4582300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-07",333,333.26999,320.57001,322.67001,-10.3,-3.09,3166100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":916,"volume":1875,"transactions":9,"vwap":1873},"2026-01-06",322.32999,333.070007,315.76001,332.97,10.71,3246600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":519,"volume":1883,"transactions":9,"vwap":1881},"2026-01-05",324.41,330.94,321.92999,322.26001,-5.05,3381700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-02",323.20999,328.20999,321.22,327.31,8.8,2.76,2559600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1196,"volume":1899,"transactions":9,"vwap":1897},"2025-12-31",322,318.13,318.51001,-2.35,1553900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1853,"change":1300,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1853},"2025-12-30",321.48001,322.28,320.049988,-0.18,1727000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":433,"volume":1914,"transactions":9,"vwap":1912},"2025-12-29",322.34,325.42999,320.67001,321.45001,-0.72,1948700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-26",323.28,323.53,321.32001,322.17001,-1.5,-0.46,1100800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":540,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-24",323.42001,324.070007,321.14999,323.67001,0.27,766500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-23",319.66,324.20999,319.20001,322.81,2.42,0.76,2196900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1478,"volume":1948,"transactions":9,"vwap":1946},"2025-12-22",322.60999,322.76999,318.26999,320.39001,2.59,2080400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1164,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",315.67999,320.70999,315.45001,317.79999,1.85,7357000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":476,"percent_change":412,"volume":1668,"transactions":9,"vwap":1962},"2025-12-18",322.040009,323.079987,314,315.95001,{"date":1964,"open":1965,"high":1966,"low":31,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-17",329.25,331.12,315.82001,-14.11,-4.28,7694400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-16",333.22,334.31,326.70999,329.92999,-3.28,-0.98,2527100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1848,"percent_change":1788,"volume":1986,"transactions":9,"vwap":1985},"2025-12-15",334.5,336.040009,331.72,333.20999,2569000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-12",349.17001,349.98001,329.39999,331.98001,-18.38,-5.25,3921900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1737,"change":1866,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1737},"2025-12-11",350.51001,351.14001,341.56,-0.87,2405600,{"date":2004,"open":2005,"high":1738,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-10",343.87,342.20999,353.45001,11.69,3.42,2554100,{"date":2012,"open":2013,"high":1503,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-09",344.089996,341.54999,341.76001,-1.63,-0.47,2149700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-08",337.45001,345.69,336.13,343.39001,5.73,1.7,3734100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1823,"volume":2035,"transactions":9,"vwap":2033},"2025-12-05",338.89001,341.42001,336,337.66,-1.27,1845400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":51,"volume":2043,"transactions":9,"vwap":2041},"2025-12-04",335.48001,340.89999,332.5,338.92999,3.36,2351500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":164,"volume":2051,"transactions":9,"vwap":2049},"2025-12-03",330.5,336.20001,323.57001,335.57001,2.46,3079400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-02",343.5,343.78,332.88,333.10999,-6.6,-1.94,3850000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1797,"volume":2068,"transactions":9,"vwap":2066},"2025-12-01",342.64999,343.89001,338.39999,339.70999,-6.18,2248800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1848,"volume":2076,"transactions":9,"vwap":2074},"2025-11-28",344.39999,347.89001,341.64001,345.89001,4.2,935100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-26",338.54999,344.60001,337.17999,341.69,5.04,1.5,2474500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-25",329.98999,339.070007,324.70999,336.64999,6.22,1.88,3968800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-24",334.73001,335.64001,329.26999,330.42999,-1.28,-0.39,3672800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-21",329.040009,332.22,320.20001,331.70999,3.52,1.07,4397400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1882,"volume":2120,"transactions":9,"vwap":2118},"2025-11-20",356.38,357.78,326.95001,328.19,-17.46,4550600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-19",339.97,346.22,338.67999,345.64999,7.36,2.18,2650800,{"date":2131,"open":2132,"high":1776,"low":2133,"close":2134,"change":1372,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-18",340.32999,335.10001,338.29001,-1.3,3158100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1189,"volume":2144,"transactions":9,"vwap":2142},"2025-11-17",351.95999,353.48999,339.84,342.75,-9.64,3019500,{"date":2146,"open":2147,"high":1359,"low":2148,"close":2149,"change":2150,"percent_change":2017,"volume":2151,"transactions":9,"vwap":2149},"2025-11-14",350,347,352.39001,-1.68,3385200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-13",367.089996,368.48001,352.37,354.070007,-15.33,-4.15,2762400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":636,"percent_change":132,"volume":2167,"transactions":9,"vwap":2166},"2025-11-12",368.01001,372,366.37,369.39999,1962100,{"date":2169,"open":2170,"high":1084,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-11",377.23001,366.75,367.91,-11.66,-3.07,3103300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-10",380.92001,382.56,372.39999,379.57001,5.8,1.55,1801700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1092,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1092},"2025-11-07",371.049988,376.070007,364.20001,-3.63,-0.96,2604600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1566,"change":2198,"percent_change":1856,"volume":2199,"transactions":9,"vwap":1566},"2025-11-06",384.070007,386.60999,373.85001,-8.04,2235800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-05",377.60999,394.14001,376.66,385.44,7.72,2.04,3075600,{"date":2210,"open":1736,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-04",382.63,352.10001,377.72,-8.85,-2.29,7551400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-03",385.10999,387.39001,378.25,386.57001,5.01,1.31,3254500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":551,"volume":2233,"transactions":9,"vwap":2231},"2025-10-31",386.019989,393.59,379.22,381.56,-1.53,2407300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-30",384.48999,390.10999,379.26001,383.089996,-4.66,-1.2,3112800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-29",376.88,390,376.28,387.75,11.74,3.12,2245000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":258,"percent_change":1978,"volume":2258,"transactions":9,"vwap":2257},"2025-10-28",379.85999,381.059998,373.42999,376.01001,1551400,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-27",381,376.53,379.73999,3.45,0.92,1772200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":539,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-24",379.14001,381.31,376.12,376.29001,1.04,1650200,{"date":2276,"open":2277,"high":1689,"low":2277,"close":2180,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2180},"2025-10-23",361.35999,11.8,3.27,1601600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-22",378.089996,379.57999,353.56,360.60001,-12.86,-3.44,4029400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-21",377.64001,378.45999,371.44,373.45999,-4.23,-1.12,2334700,{"date":2300,"open":2301,"high":1630,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-20",375.62,374.60001,377.69,4.39,1.18,1331400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2215,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-17",373.39999,379.01001,370.26001,373.29999,-0.61,1732900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-16",385.89001,386.67001,372.14999,375.59,-6.13,-1.61,1597300,{"date":2325,"open":2263,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-15",385.95999,375.39999,381.72,7.37,1.97,1589200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":26,"volume":2339,"transactions":9,"vwap":2337},"2025-10-14",368.73001,379.14999,364.35999,374.35001,-1.02,1669400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2026,"volume":2347,"transactions":9,"vwap":2345},"2025-10-13",374.73001,379.19,372.82999,375.37,6.29,2089900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-10",379.35999,387.62,369.079987,-8.11,-2.15,2164700,{"date":2357,"open":2358,"high":1112,"low":2359,"close":2360,"change":58,"percent_change":476,"volume":2361,"transactions":9,"vwap":2360},"2025-10-09",381.57999,373.29001,377.19,1723200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2183,"volume":2369,"transactions":9,"vwap":2367},"2025-10-08",372.63,378.94,370.22,376.70001,5.76,2168600,{"date":2371,"open":760,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-07",384.85999,367.48999,370.94,-9.08,-2.39,2321600,{"date":2379,"open":1084,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":194,"volume":2384,"transactions":9,"vwap":2382},"2025-10-06",385.67001,377.56,380.019989,6.56,1852100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2295,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2295},"2025-10-03",377.79999,378.040009,371.60999,-3.3,-0.88,1372100,{"date":2394,"open":2188,"high":2358,"low":2395,"close":2396,"change":2397,"percent_change":137,"volume":2398,"transactions":9,"vwap":2396},"2025-10-02",370.79999,376.76001,2.92,1777800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-01",369.66,378.029999,369.089996,373.84,-0.41,-0.11,1590400,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":933,"volume":2414,"transactions":9,"vwap":2412},"2025-09-30",366.45001,374.98999,374.25,7.1,1805800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":812,"percent_change":216,"volume":2421,"transactions":9,"vwap":2420},"2025-09-29",370.01001,370.98001,367.019989,367.14999,1466300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-26",365.01001,366.51001,360.26999,365.57999,0.84,0.23,1625400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1504,"volume":2438,"transactions":9,"vwap":2436},"2025-09-25",366.85999,368.16,360.34,364.73999,-7.47,2029100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":51,"volume":2446,"transactions":9,"vwap":2444},"2025-09-24",369.82001,373.62,368.22,372.20999,3.69,2290800,{"date":2448,"open":2449,"high":760,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-23",381.76001,366.059998,368.51999,-9.79,-2.59,2776200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":94,"volume":2462,"transactions":9,"vwap":2460},"2025-09-22",374.079987,382.92001,371.92001,378.31,3.81,2399300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1682,"volume":2470,"transactions":9,"vwap":2468},"2025-09-19",373.60001,375.35999,369.98001,374.5,3.23,3483100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2128,"volume":2478,"transactions":9,"vwap":2476},"2025-09-18",366.98001,374.059998,364.45001,371.26999,7.92,1857900,{"date":2480,"open":99,"high":1094,"low":1387,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-17",363.35001,-7.84,-2.11,3481400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1780,"volume":2492,"transactions":9,"vwap":2490},"2025-09-16",378,378.98001,369.64999,371.19,-4.35,2251100,{"date":2494,"open":1613,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-15",378.16,369.19,375.54001,9.64,2.63,3031500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":270,"volume":2508,"transactions":9,"vwap":2506},"2025-09-12",359.92999,367.67999,358.78,365.89999,5.82,3108400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-11",363.67999,365.31,359.38,360.079987,-2.17,-0.6,2253200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-10",359.59,365.42999,357,362.25,14.02,4.03,3484000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1317,"volume":2534,"transactions":9,"vwap":2532},"2025-09-09",349.94,350.26999,343.64001,348.23001,-1.26,1763300,{"date":2536,"open":2147,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":476,"volume":2541,"transactions":9,"vwap":2539},"2025-09-08",352.57999,347.76999,349.48999,0.46,1632000,{"date":2543,"open":2544,"high":1541,"low":2545,"close":2546,"change":1478,"percent_change":2429,"volume":2547,"transactions":9,"vwap":2546},"2025-09-05",350.47,342.26999,349.029999,2120700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-04",344.22,348.26999,341.60999,348.22,5.23,1.52,1859300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":323,"percent_change":433,"volume":2563,"transactions":9,"vwap":2562},"2025-09-03",345.78,346.070007,339.66,342.98999,1521200,{"date":2565,"open":2566,"high":2080,"low":2567,"close":1804,"change":2568,"percent_change":519,"volume":2569,"transactions":9,"vwap":1804},"2025-09-02",343.13,339.89001,-5.39,2464100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-29",354.95001,356.51999,345.26999,349.14001,-6.2,-1.74,2386100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-28",353.66,357.16,352.67001,355.34,3.94,1.12,1773100,{"date":2589,"open":2590,"high":2591,"low":2147,"close":2592,"change":1013,"percent_change":1905,"volume":2593,"transactions":9,"vwap":2592},"2025-08-27",350.95999,353.67999,351.39999,1434500,{"date":2595,"open":1532,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-26",353.13,345.70999,352.019989,6.26,1.81,1994900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-25",349.31,350.13,345.72,345.76001,-1.85,-0.53,1251400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":941,"volume":2618,"transactions":9,"vwap":2616},"2025-08-22",346.70001,353.079987,345.10001,347.60999,2.23,1964900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":259,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-21",345.19,348.60999,344.29001,345.38,-0.24,1455400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2124,"change":422,"percent_change":1624,"volume":2632,"transactions":9,"vwap":2124},"2025-08-20",344.040009,347.56,339.26001,2454300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2034,"volume":2640,"transactions":9,"vwap":2638},"2025-08-19",352.72,353.5,347.23999,349,-4.5,1870500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2636,"change":1706,"percent_change":1814,"volume":2646,"transactions":9,"vwap":2636},"2025-08-18",349.87,354.049988,348.70999,1158500,{"date":2648,"open":1705,"high":1705,"low":2530,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-15",351.029999,-4.07,-1.15,1899700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2376,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-08-14",353.63,358.69,352.029999,355.10001,-0.67,1895500,{"date":2662,"open":2189,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-13",365.20001,351.78,357.48999,-5.81,-1.6,2751600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-12",361.69,363.60999,358.84,363.29999,3.19,0.89,2488900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-11",362.39999,363.25,358.01001,360.10999,-2.73,-0.75,2850000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1757,"percent_change":164,"volume":2693,"transactions":9,"vwap":2692},"2025-08-08",362,364.12,359.39999,362.84,2139200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":625,"volume":2701,"transactions":9,"vwap":2699},"2025-08-07",360,361.29001,354,360.16,2,3057700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1088,"volume":2709,"transactions":9,"vwap":2707},"2025-08-06",358.60001,362.67001,354.32999,358.16,1.71,4507500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-05",360.94,363.79001,353.70001,356.45001,-28.31,-7.36,7068200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":614,"volume":2726,"transactions":9,"vwap":2724},"2025-08-04",383.70999,386.53,382.60999,384.76001,3.47,2741900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1451,"percent_change":1230,"volume":2733,"transactions":9,"vwap":2732},"2025-08-01",374.51001,383,373.049988,381.29001,2416800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-31",390.13,396.28,384.12,384.72,-5.37,-1.38,2900000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-30",392.089996,393.85001,387.26001,390.089996,0.08,0.02,2727000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-29",394.26001,395.62,387.059998,390.01001,-2.75,-0.7,1777100,{"date":2762,"open":819,"high":819,"low":2763,"close":2764,"change":1164,"percent_change":572,"volume":2765,"transactions":9,"vwap":2764},"2025-07-28",391.51999,392.76001,2334500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-25",388,393.070007,387.79999,392.17001,7.27,1.89,2107400,{"date":2776,"open":760,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1848,"volume":2781,"transactions":9,"vwap":2779},"2025-07-24",386.17001,380.23999,384.89999,4.66,1658900,{"date":2783,"open":2784,"high":1672,"low":2785,"close":2778,"change":2786,"percent_change":2207,"volume":2787,"transactions":9,"vwap":2778},"2025-07-23",376.5,375.85001,7.59,2355000,{"date":2789,"open":2790,"high":2791,"low":178,"close":2792,"change":2793,"percent_change":26,"volume":2794,"transactions":9,"vwap":2792},"2025-07-22",372.10001,373.85999,372.64999,-1.01,1805100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-21",379.70001,379.89999,373.57001,373.66,-4.96,-1.31,2445000,{"date":2805,"open":2806,"high":2807,"low":2487,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-18",382.73001,384.51001,378.62,-2.1,-0.55,2941000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-17",375.87,380.81,374.95999,380.72,17.83,4.91,3687400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":137,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-16",362.12,364.31,356.72,362.89001,0.22,1756200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":995,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-07-15",369.75,371.14001,361.51001,362.10999,0.51,2062100,{"date":2838,"open":2839,"high":2840,"low":1415,"close":2841,"change":1046,"percent_change":1461,"volume":2842,"transactions":9,"vwap":2841},"2025-07-14",358.79001,361.16,360.29001,1179600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-11",356.94,361.64999,353.79999,360.62,2.98,0.83,1698100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1300,"volume":2859,"transactions":9,"vwap":2857},"2025-07-10",360.20999,361.72,345.73999,357.64001,-2.14,2809500,{"date":2861,"open":2426,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":137,"volume":2866,"transactions":9,"vwap":2864},"2025-07-09",360.38,356.070007,359.78,2.8,1196600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-08",359.98001,360.79999,353.98001,356.98001,-1.51,-0.42,1739300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":258,"percent_change":1591,"volume":2882,"transactions":9,"vwap":2881},"2025-07-07",362.22,363.17999,354.92999,358.48999,1800500,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2878,"change":2525,"percent_change":122,"volume":2888,"transactions":9,"vwap":2878},"2025-07-03",359.10999,363.42001,358.35001,1088100,{"date":2890,"open":2891,"high":2892,"low":2007,"close":2893,"change":787,"percent_change":2676,"volume":2894,"transactions":9,"vwap":2893},"2025-07-02",355.20999,358.60999,358.19,1787500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":227,"percent_change":2810,"volume":2901,"transactions":9,"vwap":2900},"2025-07-01",355.78,357.38,350.059998,355.040009,2407800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1584,"volume":2909,"transactions":9,"vwap":2907},"2025-06-30",353.84,358.29001,352.16,356.98999,3.76,2212400,{"date":2911,"open":2912,"high":2913,"low":1370,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-27",353.37,357.60001,353.23001,5.09,1.46,3704400,{"date":2919,"open":2920,"high":1744,"low":2006,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-26",343.67001,348.14001,5.79,1.69,2284500,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":26,"volume":2932,"transactions":9,"vwap":2930},"2025-06-25",346.35001,347.42999,341.79001,342.35001,-0.91,1930200,{"date":2934,"open":2935,"high":2936,"low":2935,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-24",335.29999,345.14999,343.26001,10.31,3.1,2977800,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1274,"volume":2948,"transactions":9,"vwap":2946},"2025-06-23",331.32001,333.45001,324.38,332.95001,1.72,1397800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2190,"percent_change":78,"volume":2955,"transactions":9,"vwap":2954},"2025-06-20",335.66,338,330.79001,331.23001,4407100,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-18",329.85001,338.16,329.79999,334.85999,4.35,1.32,2969000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-17",336.63,338.35001,329.82001,330.51001,-7.5,-2.22,1870000,{"date":2975,"open":2976,"high":2066,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-16",330.089996,328.29999,338.01001,14.35,4.43,3393400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-13",324.48999,328.42001,322.31,323.66,-6.68,-2.02,1565300,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":751,"volume":2998,"transactions":9,"vwap":2996},"2025-06-12",322.98001,331.45999,322.45001,330.34,4.63,1777300,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-11",323.85999,327.87,320.31,325.70999,1.47,0.45,1424000,{"date":3009,"open":1763,"high":1763,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-10",318.76001,324.23999,-1.57,-0.48,1882100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1309,"volume":3022,"transactions":9,"vwap":3020},"2025-06-09",332.01001,333.35999,325.45999,325.81,-5.64,1621700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2555,"volume":3030,"transactions":9,"vwap":3028},"2025-06-06",331.20001,333.5,329.78,331.45001,4.97,2206400,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":2516,"percent_change":1905,"volume":3037,"transactions":9,"vwap":3036},"2025-06-05",328.87,328.92999,324.44,326.48001,1600800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":247,"percent_change":152,"volume":3044,"transactions":9,"vwap":3043},"2025-06-04",327,329.67999,325.53,327.079987,1669500,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-03",322.95999,327.66,321.089996,325.84,6.98,2.19,1978900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":700,"percent_change":2874,"volume":3060,"transactions":9,"vwap":3059},"2025-06-02",319.48001,319.92001,311.89999,318.85999,1929100,{"date":3062,"open":3063,"high":3064,"low":3065,"close":2108,"change":3066,"percent_change":985,"volume":3067,"transactions":9,"vwap":2108},"2025-05-30",322.049988,323.5,316.81,-4.61,3788000,{"date":3069,"open":3070,"high":2953,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-29",329.89999,323.34,324.81,-0.86,-0.26,1617500,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":323,"volume":3083,"transactions":9,"vwap":3081},"2025-05-28",329.12,330,324.91,325.67001,-2.49,1982700,{"date":3085,"open":3086,"high":3034,"low":3087,"close":3088,"change":2413,"percent_change":1382,"volume":3089,"transactions":9,"vwap":3088},"2025-05-27",324.72,323.37,328.16,1568800,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":117,"percent_change":-6,"volume":3096,"transactions":9,"vwap":3095},"2025-05-23",315.19,322.89001,312.91,321.059998,1432300,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":2533,"percent_change":2102,"volume":3103,"transactions":9,"vwap":3102},"2025-05-22",319.95999,323.75,315.70999,321.070007,1677800,{"date":3105,"open":3106,"high":3070,"low":3107,"close":1870,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":1870},"2025-05-21",324.60001,322.01001,-5.92,-1.8,1725500,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":1615,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3116},"2025-05-20",326.53,330.059998,325.5,328.25,-0.32,1654500,{"date":3120,"open":3121,"high":1827,"low":3122,"close":3123,"change":2827,"percent_change":1408,"volume":3124,"transactions":9,"vwap":3123},"2025-05-19",323.22,322.20001,329.29001,1482200,{"date":3126,"open":2985,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-16",329.5,325.12,329.070007,2.25,0.69,1997400,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":899,"volume":3140,"transactions":9,"vwap":3138},"2025-05-15",326.75,330.82001,326.20999,326.82001,-2.27,2300500,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-14",330.63,333.98001,328.26999,329.089996,-1.66,-0.5,1886600,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-13",323.69,333.95999,322.29001,330.75,8.66,2.69,3438900,{"date":3160,"open":3161,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":2585,"volume":3165,"transactions":9,"vwap":3163},"2025-05-12",324.95001,319.14999,322.089996,12.22,3542400,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":2265,"volume":3173,"transactions":9,"vwap":3171},"2025-05-09",309.67999,311.70001,306.76999,309.87,2.83,2038700,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":968,"percent_change":401,"volume":3180,"transactions":9,"vwap":3179},"2025-05-08",304.54001,310,304.22,307.040009,2076700,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-07",299.51001,303.29999,296.92999,302.20001,4.09,1.37,1888800,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":2017,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-05-06",296.28,301.25,296.089996,298.10999,-0.16,2460500,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-05",296.17001,301.51001,293.070007,298.57999,-1.13,-0.38,2455000,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":227,"percent_change":1857,"volume":3213,"transactions":9,"vwap":3212},"2025-05-02",293.72,303.97,286.60001,299.70999,5932000,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-01",302,306.10001,300.25,301.66,7.29,2.48,4722700,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-04-30",284.42001,295.10001,283,294.37,3.68,1.27,2541700,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-04-29",287.97,291.69,284.82001,290.69,2.95,1.03,1965300,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":78,"percent_change":1823,"volume":3247,"transactions":9,"vwap":3246},"2025-04-28",288.059998,293.54001,283.10999,287.73999,2969500,{"date":3249,"open":3250,"high":3251,"low":3250,"close":3252,"change":1748,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3252},"2025-04-25",285.76999,290.88,288.82001,0.63,2177400,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":1391,"volume":2668,"transactions":9,"vwap":3260},"2025-04-24",277.60001,288.26001,275.98001,287.019989,11.36,{"date":3263,"open":3264,"high":3264,"low":3265,"close":3266,"change":3267,"percent_change":1831,"volume":3268,"transactions":9,"vwap":3266},"2025-04-23",288.95001,274.94,275.66,8.75,3148900,{"date":185,"open":3270,"high":3271,"low":181,"close":3272,"change":2908,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3272},263.14999,268.79001,266.91,1.43,2270500]