[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVR":3,"homepage-market-summary":35,"stock-historical-EVR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EVR","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},"Evercore Inc.","NYSE",null,"INVESTMENT ADVICE","Evercore is a leading independent investment banking advisory firm that generates most of its revenue through merger and acquisition and restructuring advisory services, with much smaller capital raising, equities trading, and investment management businesses. Founded in 1995, it has built a reputation for advising on some of the world's largest and most complex transactions. Evercore operates globally, with a strong presence in the US and Europe, serving corporations, financial sponsors, and government clients. Its business model emphasizes high-touch, conflict-free advice rather than balance-sheet lending, allowing it to compete with larger, bulge-bracket banks.","2,570","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3604,3.56,"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},261.68,262.88,265.255,259.2,259,2.68,1.03,670115.283118,21161,262.1157,388.70999,251.13,489035.851906316,7.7,5065,{"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},178.53999,506812,184986362.976579,42.02,"2025-04-22",[187,188,197,208,219,230,241,252,262,272,283,292,302,313,324,335,346,357,368,379,389,400,411,422,433,444,455,466,476,486,497,507,518,528,538,549,560,571,582,593,604,615,626,637,647,656,666,676,687,698,709,720,731,742,753,762,771,780,789,797,806,815,823,832,840,849,857,865,873,880,889,898,907,916,925,934,942,951,959,968,977,986,995,1004,1013,1021,1030,1038,1047,1055,1063,1071,1079,1086,1095,1102,1110,1119,1127,1136,1144,1151,1158,1166,1174,1182,1190,1199,1207,1216,1225,1232,1240,1248,1255,1263,1270,1279,1287,1296,1304,1312,1320,1329,1338,1346,1352,1361,1370,1379,1388,1397,1404,1413,1421,1430,1438,1444,1453,1461,1470,1478,1487,1495,1504,1513,1522,1530,1539,1548,1557,1564,1573,1582,1591,1599,1607,1615,1621,1630,1639,1648,1657,1665,1674,1681,1690,1699,1706,1714,1722,1730,1738,1746,1754,1763,1771,1780,1789,1796,1804,1813,1822,1831,1840,1848,1857,1866,1874,1880,1889,1898,1907,1916,1925,1933,1941,1949,1957,1963,1971,1979,1984,1992,2000,2008,2016,2024,2031,2040,2047,2056,2064,2073,2081,2088,2097,2106,2114,2122,2130,2139,2148,2155,2163,2171,2179,2186,2194,2203,2211,2220,2226,2234,2243,2252,2261,2267,2276,2284,2291,2297,2305,2313,2322,2331,2339,2345,2354,2363,2372,2380,2388,2396,2403,2411,2419,2428,2436,2445,2453,2461,2468,2476,2484,2491,2497,2506,2514,2522,2531,2540,2548,2556,2564,2572,2579,2583,2592,2601,2609,2614,2622,2631,2639,2646,2654,2662,2671,2679,2688,2697,2704,2710,2719,2728,2736,2744,2750,2758,2766,2773,2780,2787,2796,2802,2809,2818,2826,2833,2841,2846,2855,2863,2870,2878,2885,2894,2902,2907,2915,2922,2931,2940,2949,2956,2964,2973,2982,2991,2999,3007,3015,3024,3031,3040,3049,3056,3064,3073,3082,3090,3097,3105,3114,3123,3132,3140,3149,3156,3164,3172,3179,3187,3195,3204,3212,3221,3228,3236,3243,3250,3258,3267,3276],{"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":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",253.74,259.45,1.5,0.58,336042.916638,14751,257.5434,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",258.28,259.44,256.26,257.5,-0.96,-0.37,369393.424049,12787,258.0252,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",263.2,264.4,257.17,258.46,-3.16,-1.21,567199.385573,17705,258.8326,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",260.07,265.59,257.55,261.62,-1.29,-0.49,396178.285464,16496,261.9214,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",257.81,263,257.785,262.91,5.98,2.33,944124.908257,21983,261.3049,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",258.61,260.415,254.31,256.93,-2.96,-1.14,427908.459745,16132,256.6252,{"date":253,"open":254,"high":255,"low":243,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",260.27,266.41,259.89,-3.31,-1.26,496388.100126,17335,260.7085,{"date":263,"open":264,"high":265,"low":266,"close":210,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",271.46,272.85,260.63,-5.81,-2.16,649341.345171,16563,263.8886,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",267.18,271.4,260.8901,269.01,6.41,2.44,662926.612676,21714,268.8256,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":117,"percent_change":-6,"volume":289,"transactions":290,"vwap":291},"2026-09-18",261.44,263.57,259.62,262.6,828437.258102,18536,262.2061,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":137,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",267.2,268.72,262.47,262.61,0.3,539279.963888,21114,263.665,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",271.51,275.615,258.605,261.83,-8.99,-3.32,667229.158351,23777,265.354,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",274.14,275.67,268.715,270.82,-4.67,-1.7,441302.929036,17598,270.4655,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",277.47,280.86,272.15,275.49,-5.72,-2.03,391733.47581,17097,275.4926,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",287.87,288.235,281.04,281.21,-2.41,-0.85,274739.168518,13965,282.4064,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",285.82,290.14,282.01,283.62,-4.3,-1.49,378486.975733,16518,284.7962,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",293.43,296.56,287.19,287.92,-7.75,-2.62,299141.565336,15560,288.6717,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",296.63,299.4,293.8,295.67,-2.25,-0.76,405338.385715,16618,297.0016,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":107,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",294.01,298.41,291.81,297.92,0.34,332424.359377,14457,296.877,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",292.98,300.24,292.21,296.91,8.22,2.85,416053.931762,18076,295.3189,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",286.15,294.65,284.54,288.69,2.46,0.86,548824.207916,19925,289.609,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",281.53,294.08,280.02,286.23,-0.2,-0.07,571971.585093,22387,288.4306,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",287.77,289.985,284.86,286.43,-3.68,-1.27,607218.15548,18466,287.1707,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",291.4,294.55,286.79,290.11,-2.01,-0.69,356767.035736,17076,289.351,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",291.545,295.37,287.62,292.12,0.7,0.24,405757.118179,15213,291.1853,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",289.01,294.04,286.19,291.42,1.88,0.65,493848.47118,16433,291.2,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":417,"volume":473,"transactions":474,"vwap":475},"2026-08-25",291.61,292.341,286.6401,289.54,-0.57,430978.58187,16643,289.4824,{"date":477,"open":478,"high":479,"low":480,"close":438,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",292,294.18,287.85,-1.78,-0.61,499603.401429,14804,289.7174,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",290.37,294.61,289.5075,291.89,4.8,1.67,483261.873802,17855,291.2143,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",302.29,286.77,287.09,-11.29,-3.78,505836.064605,17375,289.1142,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",301.04,305.93,297.62,298.38,-0.28,-0.09,440333.013649,16498,300.4609,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":353,"volume":525,"transactions":526,"vwap":527},"2026-08-18",301.27,303.18,297.51,298.66,-4.52,414195.608939,15079,299.369,{"date":529,"open":530,"high":531,"low":532,"close":521,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",306.93,309.78,300.79,-4.2,-1.37,409213.962986,14744,303.4892,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",310.86,314.725,306.35,307.38,-5.05,-1.62,456226.604876,15888,308.5546,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",301.52,313.82,299.72,312.43,12.48,4.16,721684.098371,19480,306.5153,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",306.22,309.0745,299.65,299.95,-3.11,-1.03,610932.898051,19460,302.1702,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",300.84,309.4,298.7,303.06,5.09,1.71,610660.594886,19302,302.2718,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",303.81,307.84,295.14,297.97,-7.97,-2.61,739450.843556,23789,298.5193,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",312.04,315.77,305.83,305.94,-4.39,-1.41,333924.26663,13410,307.454,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",320.62,322.26,308.16,310.33,-8.45,-2.65,397364.952844,14993,312.2962,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",324.44,324.48,316.02,318.78,-0.95,-0.3,363658.242597,13142,319.6236,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",319.64,324.01,316.76,319.73,1.39,0.44,629239.094319,20570,320.5408,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":440,"volume":644,"transactions":645,"vwap":646},"2026-08-03",321.28,325.15,310.635,318.34,-2.22,580838.780161,20591,315.803,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":406,"volume":653,"transactions":654,"vwap":655},"2026-07-31",313.62,322.015,320.56,7.69,623699.891467,21238,319.814,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":25,"volume":663,"transactions":664,"vwap":665},"2026-07-30",305.29,315.23,296.08,312.87,8.16,699990.844995,23152,310.9912,{"date":667,"open":668,"high":640,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",325,302.41,304.71,-35.79,-10.51,1605203.138484,47721,308.6903,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",337.08,342.89,329.13,340.5,0.39,0.11,609669.496143,21796,339.1618,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",345.42,349.98,334.42,340.11,0.48,0.14,343754.652783,16514,339.0168,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",336.58,342.9,332.64,339.63,4.83,1.44,382527.391974,16109,338.3308,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",329.66,336.59,328.7001,334.8,-0.18,-0.05,486915.334519,18896,333.1543,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",339.67,343.225,333.92,334.98,-5.54,-1.63,335704.64884,14580,336.3589,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",336.29,344.375,334.37,340.52,6.99,2.1,458634.068355,16580,341.0084,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",342.73,343.345,332.83,333.53,-8.01,-2.35,440057.159419,17704,335.0338,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",346.12,347.70999,337.10001,341.54001,-8.17,-2.34,423000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",350.10999,350.54001,342.82001,349.70999,-3.94,-1.11,465200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",346.97,356.81,345.070007,353.64999,11.45,3.35,590600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",337.82001,345,337.72,342.20001,8.05,2.41,486900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":715,"volume":796,"transactions":9,"vwap":794},"2026-07-13",335.29001,337.62,330,334.14999,-0.6,398600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",344.84,347.59,334.32001,334.75,-5,-1.47,261300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",335.79999,349.41,334.88,339.75,8.71,2.63,394300,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",342.42999,329.14999,331.040009,-15.83,-4.56,412500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",354.5,355.81,345.48001,346.87,-8.61,-2.42,370700,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",342.39999,357.72,355.48001,12.84,3.75,481500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",347.23999,353.16,337.029999,342.64001,1.6,0.47,377900,{"date":850,"open":785,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",348.20999,339.78,341.040009,-0.4,-0.12,409700,{"date":858,"open":859,"high":783,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",334.23001,333.32999,341.44,6.73,2.01,354100,{"date":866,"open":852,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",342.48999,329.72,334.70999,-7.31,-2.14,424000,{"date":874,"open":842,"high":842,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",335.28,342.019989,-5.29,-1.52,523500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",355.97,359.72,342.62,347.31,-5.88,-1.66,346700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",367.85001,369.41,350.88,353.19,-13.45,-3.67,467300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",366.67001,371.94,357.070007,366.64001,-7.4,-1.98,391900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",369.10999,377.20999,368.45001,374.040009,2.32,0.62,345300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",375,379.72,368.51001,371.72,4.68,1.28,538400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",374.23001,381.47,365.01001,367.040009,-6.76,-1.81,312000,{"date":935,"open":936,"high":937,"low":929,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",368.76001,374.75,373.79999,8.27,2.26,490700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",368,372.54999,364.20999,365.53,8.15,2.28,269200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":949,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-12",358.73001,365.35999,355.13,357.38,0.64,297400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",342.040009,355.29001,340.39999,355.10001,14.32,4.2,286600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",357.44,361.85001,339.28,340.78,-16.33,-4.57,432000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",344.63,357.79001,340.70999,357.10999,16.96,4.99,561000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",342.56,348.070007,339.64001,340.14999,0.72,0.21,318200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",345.26001,348,335.76001,339.42999,-7.36,-2.12,280900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",345.53,350.82999,343.12,346.79001,6.7,1.97,366100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":439,"volume":1020,"transactions":9,"vwap":1018},"2026-06-03",343.20001,343.92001,334.29001,340.089996,-6.97,343600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",349.66,352.66,342.48001,347.059998,0.09,0.03,322700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":773,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":773},"2026-06-01",336.57999,347.94,330.69,6.11,1.79,380000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",345.75,352.62,338.089996,340.85999,-6.06,-1.75,689800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":923,"volume":1054,"transactions":9,"vwap":1052},"2026-05-28",339.34,349.63,336.16,346.92001,4.39,328800,{"date":1056,"open":1057,"high":1058,"low":972,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",343.54999,347.39001,342.53,-1.35,-0.39,213600,{"date":1064,"open":979,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",348.32001,343.25,343.88,-2.24,-0.65,533200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":755,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":755},"2026-05-22",347.70001,349.20999,341.059998,-0.14,-0.04,280600,{"date":1080,"open":1081,"high":1082,"low":860,"close":1083,"change":812,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-21",335.01001,346.73999,346.26001,2.58,327700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",325.54999,337.89999,322.72,337.54999,14.29,4.42,401000,{"date":1096,"open":1097,"high":801,"low":1098,"close":1099,"change":1100,"percent_change":589,"volume":1101,"transactions":9,"vwap":1099},"2026-05-19",329.019989,322.91,323.26001,-8.66,490100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":226,"volume":1109,"transactions":9,"vwap":1107},"2026-05-18",334.60001,337.20001,329.42001,331.92001,-1.64,433500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",336.82001,337.39001,330.45001,333.56,-7.51,-2.2,425200,{"date":1120,"open":1121,"high":783,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",339.91,332.76001,341.070007,4.72,1.4,381700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",338.53,341.47,332.5,336.35001,-4.63,-1.36,391500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":493,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",334,344.35999,329.85001,340.98001,5.6,373600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":267,"percent_change":320,"volume":1150,"transactions":9,"vwap":1149},"2026-05-11",340.44,343.60999,333.89999,335.38,730500,{"date":1152,"open":1153,"high":1015,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",328.78,341.19,9.91,2.99,602000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":482,"volume":1165,"transactions":9,"vwap":1163},"2026-05-07",336.69,338.75,329.34,331.28,-2.04,503000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":737,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-06",331.57001,338.64999,323.85999,333.32001,2.14,579900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":949,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",320.73999,329.56,320.14001,326.32999,7.28,698400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":940,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-04",313.42001,320.38,311.60001,319.049988,0.71,679700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",320.26999,326,315.079987,316.79001,-4.5,-1.4,643000,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",327.089996,316.57999,321.29001,-2.85,-0.88,1135700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",332.22,338.040009,314.54001,324.14001,-16.37,-4.81,1162900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",348.69,351.64999,339.26999,340.51001,-7.28,-2.09,635300,{"date":1226,"open":1227,"high":1228,"low":1129,"close":1229,"change":1230,"percent_change":107,"volume":1231,"transactions":9,"vwap":1229},"2026-04-27",343.70999,349.38,347.79001,3.49,620600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":428,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-24",348.82999,350.76001,341.23001,344.29999,-1.06,627800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":248,"volume":1247,"transactions":9,"vwap":1245},"2026-04-23",349.73999,352.85999,338.19,347.98001,-4.03,593000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":854,"volume":839,"transactions":9,"vwap":1253},"2026-04-22",358.39001,362.12,349.82001,352.01001,-1.43,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1060,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",358.89999,367.98999,352.89001,353.44,-4.85,618300,{"date":1264,"open":1265,"high":1266,"low":956,"close":1267,"change":1268,"percent_change":429,"volume":1269,"transactions":9,"vwap":1267},"2026-04-20",361.079987,366.87,358.29001,-4.62,486700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-17",363.54001,372.049988,362.53,362.91,5.39,1.51,508400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":847,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-16",357.60999,360.39001,354.17999,357.51999,0.13,393200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",361.39999,363.82999,351.85001,357.049988,-0.56,-0.16,458700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1281,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1281},"2026-04-14",350.75,358.45001,350.67001,7.07,2.02,643100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":765,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":765},"2026-04-13",333.089996,352.32001,331.35001,12.64,3.74,681400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1089,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1089},"2026-04-10",335.45001,338.73001,330.19,2.94,0.88,450600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-09",323.13,335.85999,322.29001,334.95999,8.94,2.74,491300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",322.98001,331.89999,320.63,326.019989,19.11,6.23,743100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":450,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",302.12,310.69,297.34,306.91,2.12,476100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1348,"change":1294,"percent_change":716,"volume":1351,"transactions":9,"vwap":1348},"2026-04-06",304.79001,309.89001,302.35999,349100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-02",291.95999,308.81,289.53,304.95001,3.67,1.22,511600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-01",303.35999,309.82001,300.45999,301.28,2.77,0.93,657300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",291.72,304.41,288.79999,298.51001,13.29,4.66,989000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-30",282.95999,288.20001,280.38,285.22,6.17,2.21,409400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",280.89001,285.12,274.5,279.049988,-5.7,-2,345800,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1002,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-26",282.57001,291.54001,284.75,-0.74,340500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",284.60999,289.73001,276.12,286.87,8.44,3.03,648300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":440,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-24",276,280.48001,273.82999,278.42999,-0.25,789600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-23",289.54001,289.63,278.92001,279.12,4.25,1.55,909500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":117,"volume":1437,"transactions":9,"vwap":1435},"2026-03-20",274.25,277.95001,271,274.87,-0.02,793600,{"date":1439,"open":1434,"high":1440,"low":1441,"close":1442,"change":1076,"percent_change":716,"volume":1443,"transactions":9,"vwap":1442},"2026-03-19",277.41,269.57001,274.89001,747100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",283.019989,284.94,274.63,275.029999,-3.66,-1.31,885631,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",277.59,282.57999,278.69,6.37,2.34,658700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",275,280.72,270.75,272.32001,4.08,1.52,726000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":682,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",270.17001,274.95999,266.78,268.23999,1.05,872800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",281.79999,284.39001,265.87,267.19,-21.14,-7.33,1403400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":693,"volume":1494,"transactions":9,"vwap":1492},"2026-03-11",285.44,290.049988,278.32999,288.32999,1.38,541900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-10",288.63,293,282.19,286.95001,1.17,0.41,521000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-09",280.92999,286.049988,270.91,285.78,-3.24,-1.12,1080700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",294.95999,295.94,280.66,289.019989,-13.75,-4.54,964400,{"date":1523,"open":1524,"high":1202,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",310.66,299.32001,302.76999,-10.66,-3.4,595200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-04",310.28,317.41,308.82001,313.42999,5.66,1.84,499000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",302.89001,313.32001,299,307.76999,-6.71,-2.13,687800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-02",299.60999,316.95999,298.47,314.48001,5.64,1.83,479900,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":726,"volume":1563,"transactions":9,"vwap":1561},"2026-02-27",317.34,300.35999,308.84,-18.11,1196000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-26",322.13,328.42001,318.20999,326.95001,8.01,2.51,515200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-25",319.5,320.25,312.53,318.94,5.7,1.82,447100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-24",303.89999,318.22,299.91,313.23999,7.97,2.61,720600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1019,"volume":1598,"transactions":9,"vwap":1596},"2026-02-23",323.82001,327.95001,303.62,305.26999,-22.87,785500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":682,"volume":1606,"transactions":9,"vwap":1604},"2026-02-20",324.01001,332.20001,319.089996,328.14001,1.27,444100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":258,"volume":1614,"transactions":9,"vwap":1612},"2026-02-19",330.57001,332,322,326.87,-4.17,581900,{"date":1616,"open":1617,"high":869,"low":1617,"close":819,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":819},"2026-02-18",321.94,11.03,3.45,575800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-17",325.37,326.39001,317.19,320.01001,-2.27,-0.7,611300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-13",321.62,328.70999,314.42001,322.28,3.11,0.97,604600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-12",339.72,352.10999,305.01001,319.17001,-26.38,-7.63,1164800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-11",363.16,366.23001,344.53,345.54999,-16.63,-4.59,494300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":450,"volume":1664,"transactions":9,"vwap":1662},"2026-02-10",361.82001,368.60999,354.60001,362.17999,2.53,508100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-09",357,369.64001,353.20001,359.64999,1.92,0.54,556700,{"date":1675,"open":1253,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":461,"volume":1680,"transactions":9,"vwap":1678},"2026-02-06",367.51999,349.51999,357.73001,6.59,698800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",342.60001,357.87,333.25,351.14001,-5.22,-1.46,998300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-04",356.62,361,340,356.35999,17.63,5.2,877600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1315,"change":1704,"percent_change":1196,"volume":1705,"transactions":9,"vwap":1315},"2026-02-03",354.51001,357.64999,334.82001,-15.95,680700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":132,"volume":1713,"transactions":9,"vwap":1711},"2026-02-02",356.070007,362.34,351.64001,354.67999,1.41,500900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1402,"volume":1721,"transactions":9,"vwap":1719},"2026-01-30",352.54999,360.41,350.070007,353.26999,-2.64,406500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1395,"volume":1729,"transactions":9,"vwap":1727},"2026-01-29",367.10001,371.32999,352.56,355.91,-7.27,577200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":514,"volume":1737,"transactions":9,"vwap":1735},"2026-01-28",364.60001,365.64001,357.67999,363.17999,-0.33,307400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1061,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-27",363.62,365.82001,360.95999,363.51001,-0.11,307800,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-26",369.73999,363.19,363.89999,1.9,0.52,364900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-23",368.98999,370.89001,360.82001,362,-10,-2.69,246700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":418,"volume":1770,"transactions":9,"vwap":1768},"2026-01-22",377.84,377.95999,370.48999,372,-0.27,220900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-21",370.20001,380.51999,367,372.26999,5.77,1.57,356900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-20",367.5,379.88,352,366.5,-12.34,-3.26,348000,{"date":1790,"open":1791,"high":30,"low":1792,"close":1793,"change":1794,"percent_change":1511,"volume":1795,"transactions":9,"vwap":1793},"2026-01-16",383.67001,376.91,378.84,-4.28,469600,{"date":1797,"open":1798,"high":1799,"low":1782,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-15",368.98001,384.10999,383.12,16.58,4.52,413600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-14",363.57999,368.57001,355.16,366.54001,0.82,0.22,281800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-13",370.66,371.98999,363.040009,365.72,-4.95,-1.34,285300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-12",364.070007,371.51001,359.29999,370.67001,1.66,0.45,293900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-09",366.88,374.76999,360.81,369.01001,3.34,0.91,326300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":905,"volume":1847,"transactions":9,"vwap":1845},"2026-01-08",374.079987,374.29999,364.079987,365.67001,-7.38,370800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-07",373.97,376.35001,368.60001,373.049988,-0.97,-0.26,373900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-06",363.42001,375.51001,356.19,374.019989,9.55,2.62,489900,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-05",351.29999,373.47,364.47,13.2,3.76,491500,{"date":1875,"open":853,"high":1642,"low":853,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-02",351.26999,11.02,3.24,175100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-31",342.97,346,338.95001,340.25,-3.39,-0.99,210700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-30",347,348.48999,341.60001,343.64001,-3.55,-1.02,186100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-29",351.20001,352.12,343.81,347.19,-4.99,-1.42,172700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-26",351.16,353.29999,348.70999,352.17999,1.76,0.5,168200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-24",347.23001,352.87,342.57999,350.42001,1.94,0.56,94500,{"date":1926,"open":1927,"high":1928,"low":1026,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-23",351.079987,353.14999,348.48001,-2.75,-0.78,181600,{"date":1934,"open":783,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-22",352.63,344.85001,351.23001,8.87,2.59,304300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1359,"volume":1948,"transactions":9,"vwap":1946},"2025-12-19",338.79999,342.76999,337.079987,342.35999,4.11,525800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1605,"volume":1956,"transactions":9,"vwap":1954},"2025-12-18",338.45001,343.089996,336.28,338.25,4.23,295700,{"date":1958,"open":1694,"high":1959,"low":1114,"close":1960,"change":1961,"percent_change":621,"volume":1962,"transactions":9,"vwap":1960},"2025-12-17",342.28,334.019989,-3.2,332700,{"date":1964,"open":1965,"high":1966,"low":1131,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-16",336.62,339.19,337.22,0.53,0.16,415600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1160,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1160},"2025-12-15",340.95001,342.29001,335,-0.34,-0.1,430100,{"date":1980,"open":1981,"high":1981,"low":1982,"close":844,"change":1983,"percent_change":643,"volume":1094,"transactions":9,"vwap":844},"2025-12-12",346.45999,331.60999,-7.64,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1436,"volume":1991,"transactions":9,"vwap":1989},"2025-12-11",341.14001,349.91,340.91,344.67001,-0.06,254600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":632,"volume":1999,"transactions":9,"vwap":1997},"2025-12-10",339.47,346.54001,334.25,344.73001,4.74,339900,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-09",328.20001,344.66,339.98999,10.16,3.08,405100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1293,"volume":2015,"transactions":9,"vwap":2013},"2025-12-08",322.25,336.17999,319.69,329.82999,-1.86,331200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":26,"volume":2023,"transactions":9,"vwap":2021},"2025-12-05",326.85001,337.45001,325.14999,331.69,3.39,433200,{"date":2025,"open":2026,"high":2027,"low":1088,"close":2028,"change":1838,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-12-04",328,332.44,328.29999,0.28,456000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-03",319.14999,328.29001,316.17001,327.39001,8.69,2.73,280200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1428,"percent_change":58,"volume":2046,"transactions":9,"vwap":2045},"2025-12-02",319.70999,321.67001,315.23999,318.70001,309100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-01",314.70001,320.48001,310.92999,317.14999,-2.92,-0.91,259400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1367,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-28",318.23999,322.82001,311.89001,320.070007,0.87,177400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-26",314.01001,320.95001,312.35999,317.29999,2.95,0.94,317500,{"date":2074,"open":1349,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-25",315.79001,308.26999,314.35001,5.49,1.78,331300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2062,"volume":1830,"transactions":9,"vwap":2086},"2025-11-24",306.73999,312.19,303.98999,308.85999,2.66,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-21",298.39001,308.76001,296.92999,306.20001,10.36,3.5,395000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-20",310.44,320,295,295.84,-9.47,-3.1,482100,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-19",299.01001,309.59,305.31,5.58,1.86,429000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1878,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-18",293.19,301.70999,292.97,299.73001,1.09,317200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1450,"volume":2129,"transactions":9,"vwap":2127},"2025-11-17",306.23999,310.47,293.63,296.48999,-11.26,368600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-14",302.019989,311.19,296.29001,307.75,1.14,0.37,344600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-13",318.28,322.66,303.45999,306.60999,-14.55,-4.53,369400,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":1156,"volume":2154,"transactions":9,"vwap":2152},"2025-11-12",312.79001,324.28,321.16,9.33,382800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2062,"volume":2162,"transactions":9,"vwap":2160},"2025-11-11",309.26001,313.79001,307.51001,311.82999,2.7,167700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1939,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-10",311.51999,314.66,307.95999,309.13,0.84,243800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1358,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-07",298.98999,306.98001,293.44,306.54001,1.21,522600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":482,"percent_change":417,"volume":2185,"transactions":9,"vwap":2184},"2025-11-06",303.070007,309.17999,299.59,302.87,238600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1011,"volume":2193,"transactions":9,"vwap":2191},"2025-11-05",296.22,306.92001,295.31,303.48001,5.87,292300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-04",297.070007,304.14001,293.059998,297.60999,-2.6,-0.87,729400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1671,"volume":2210,"transactions":9,"vwap":2208},"2025-11-03",292.51999,300.73001,291.22,300.20999,5.65,474600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-31",290.67999,296.89999,288,294.56,2.9,0.99,526000,{"date":2221,"open":2215,"high":2222,"low":2215,"close":2223,"change":2224,"percent_change":513,"volume":2225,"transactions":9,"vwap":2223},"2025-10-30",299.79001,291.66,-0.83,595600,{"date":2227,"open":2101,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-29",312.73001,289.049988,292.48999,-29.26,-9.09,1439500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-28",331.59,332.48999,321.51001,321.75,-8.55,-2.59,494400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-27",327.94,331.31,324.94,330.29999,6.06,1.87,269500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-24",321.70001,326.20001,321.10001,324.23999,6.52,2.05,267600,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":462,"percent_change":993,"volume":2266,"transactions":9,"vwap":2265},"2025-10-23",320.34,311.88,317.72,335000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-22",319.78,322.22,313.84,317.070007,-3.14,-0.98,202500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":375,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-21",317.85999,322.70999,315.089996,320.20999,-0.24,265800,{"date":2285,"open":2286,"high":2287,"low":1211,"close":2288,"change":2289,"percent_change":2250,"volume":2290,"transactions":9,"vwap":2288},"2025-10-20",319.32999,325.20001,320.97,5.88,264800,{"date":2292,"open":2293,"high":1178,"low":2294,"close":2280,"change":2295,"percent_change":1769,"volume":2296,"transactions":9,"vwap":2280},"2025-10-17",316.31,311.54001,-0.86,290300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":830,"volume":2304,"transactions":9,"vwap":2302},"2025-10-16",324.57999,325.92999,309.35999,315.95001,-7.83,601100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2177,"volume":2312,"transactions":9,"vwap":2310},"2025-10-15",323.070007,326.98001,318.92999,323.78,3.87,315900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-14",310.23001,322.16,310.040009,319.91,4.26,1.35,364200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-13",307.69,316.51001,307.57001,315.64999,14.66,4.87,431600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1369,"transactions":9,"vwap":2336},"2025-10-10",315.72,316.59,299.48001,300.98999,-12.98,-4.13,{"date":2340,"open":1626,"high":2341,"low":2342,"close":2343,"change":1246,"percent_change":429,"volume":2344,"transactions":9,"vwap":2343},"2025-10-09",323.57999,312,313.97,421700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-08",325.45001,327.070007,317.92999,318,-6.15,-1.9,365400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-07",327.37,331.39999,320.89999,324.14999,-1.39,-0.43,401800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-06",331.82999,333.20001,318.73001,325.54001,-3.52,-1.07,475900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1819,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-10-03",336.10999,339.040009,328.89001,329.059998,-1.48,333500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2071,"volume":2387,"transactions":9,"vwap":2385},"2025-10-02",331.5,335.92999,329.82001,334.01001,3.1,354900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2352,"volume":2395,"transactions":9,"vwap":2393},"2025-10-01",333.44,336.60001,328.60999,330.91,-6.41,363400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":309,"percent_change":1854,"volume":2402,"transactions":9,"vwap":2401},"2025-09-30",341.42999,343.01001,331.95001,337.32001,455700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1045,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-29",346.38,348.53,334.42999,340.64001,-0.51,395900,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-26",339.079987,345.78,342.39001,4.48,1.33,237200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-25",335.48001,338.60999,331.20999,337.91,-2.56,-0.75,345200,{"date":2429,"open":774,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-24",358.01001,338.049988,340.47,-14.18,-4,563900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-23",355.57999,363.01001,351.54001,354.64999,0.26,0.07,389900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":353,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-09-22",353.76001,355.62,350.20001,354.39001,-0.42,403900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2352,"volume":2460,"transactions":9,"vwap":2458},"2025-09-19",362.67001,364.42001,352.84,355.88,-6.91,1323100,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-18",351.98001,362.79001,14.46,4.15,575300,{"date":2469,"open":2470,"high":2447,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-17",345.51001,343.70001,348.32999,2.81,0.81,594400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1285,"volume":2483,"transactions":9,"vwap":2481},"2025-09-16",347.35999,347.47,341.32999,345.51999,0.46,382200,{"date":2485,"open":1015,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2071,"volume":2490,"transactions":9,"vwap":2488},"2025-09-15",349.78,342.70001,345.059998,3.2,475800,{"date":2492,"open":2493,"high":2494,"low":991,"close":2495,"change":353,"percent_change":2361,"volume":2496,"transactions":9,"vwap":2495},"2025-09-12",343,344.20999,341.85999,300900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-11",334.35999,343.48001,333.070007,343.35001,10.71,3.22,475000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":940,"volume":2513,"transactions":9,"vwap":2511},"2025-09-10",326.54999,332.84,324.12,332.64001,7.34,416900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":51,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-09-09",323.70001,326.31,321.14001,325.29999,0.31,326400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-08",320.39999,325.85001,320.089996,324.29999,5.53,1.73,369800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-05",320.22,323.23999,313.39001,318.76999,0.63,0.2,511000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":493,"volume":2547,"transactions":9,"vwap":2545},"2025-09-04",314.20001,320.12,312.39001,318.14001,5.22,489200,{"date":2549,"open":2550,"high":2058,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-03",317.17001,306.070007,312.92001,-4.75,-1.5,451400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":215,"volume":2563,"transactions":9,"vwap":2561},"2025-09-02",313.47,318.029999,309.5,317.67001,-3.88,339600,{"date":2565,"open":2566,"high":2287,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-29",324.25,318.98001,321.54999,-3.8,-1.17,260300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2120,"percent_change":385,"volume":2578,"transactions":9,"vwap":2577},"2025-08-28",325.35999,327.5,323.23001,325.35001,298000,{"date":2580,"open":1099,"high":2581,"low":2307,"close":2582,"change":1736,"percent_change":1977,"volume":2353,"transactions":9,"vwap":2582},"2025-08-27",326.53,324.26001,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-26",318.070007,325.12,316.45999,324.59,6.24,1.96,359000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-25",319.48001,321.35999,313.82999,318.35001,-1.51,-0.47,359800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2329,"volume":2608,"transactions":9,"vwap":2606},"2025-08-22",308.57999,322.76001,306.81,319.85999,14.85,570700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":1643,"change":1914,"percent_change":1969,"volume":1396,"transactions":9,"vwap":1643},"2025-08-21",300.76999,305.95001,300.75,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":25,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-20",300,304.79999,293.53,304.51001,0.89,482800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-19",304.29001,306.78,300.51001,301.82999,-2.81,-0.92,355400,{"date":2632,"open":2633,"high":2634,"low":2191,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-18",307.35001,308.01001,304.64001,-3.07,-1,315700,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":1394,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-15",314.45999,304.92001,307.70999,-1.82,317300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1688,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-08-14",311.42999,313.98999,310.39999,313.41,-0.46,238700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":737,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-13",310,315.25,307.64001,314.87,2.27,418000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-12",299.14001,308.20999,297.079987,307.88,12.14,4.1,365600,{"date":2672,"open":2673,"high":1543,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-11",296.45999,295.29999,295.73999,0.01,0,384400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-08",300.089996,302.54999,295.14999,295.73001,-2.11,-0.71,422100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-07",304.17999,304.47,296.029999,297.84,-1.87,-0.62,512800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1476,"percent_change":157,"volume":2703,"transactions":9,"vwap":2702},"2025-08-06",299.20001,301.91,296.87,299.70999,361900,{"date":2705,"open":2706,"high":2706,"low":2707,"close":523,"change":1060,"percent_change":2708,"volume":2709,"transactions":9,"vwap":523},"2025-08-05",302.98001,293.029999,-0.45,422900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-04",297,301.79001,295.92001,300.01001,6,2.04,398200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-01",293.51999,296.47,283.88,294.01001,-7.13,-2.37,806400,{"date":2729,"open":2730,"high":2731,"low":2715,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-31",305.60001,309.44,301.14001,-9.11,-2.94,905000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":33,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-30",318.5,320.64999,305.54999,310.25,2.55,1287400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2682,"change":2676,"percent_change":2677,"volume":2749,"transactions":9,"vwap":2682},"2025-07-29",304.95999,305,298.82001,705800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":693,"volume":2757,"transactions":9,"vwap":2755},"2025-07-28",301.98999,303.01001,297.89999,302.54001,1.46,578900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1923,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-25",303.35001,303.54001,299.20999,301.079987,0.19,539800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":693,"percent_change":1969,"volume":2772,"transactions":9,"vwap":2771},"2025-07-24",301.88,302.25,298.42001,300.51999,412300,{"date":2774,"open":2775,"high":2713,"low":2776,"close":2777,"change":2006,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-23",299.13,297.72,300.040009,1.04,317700,{"date":2781,"open":2782,"high":2783,"low":1382,"close":2784,"change":2785,"percent_change":1605,"volume":2786,"transactions":9,"vwap":2784},"2025-07-22",293.20001,297.17001,296.95999,3.71,460500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-21",300.29001,300.76001,292.81,293.25,-5.27,-1.77,386200,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2800,"change":2361,"percent_change":1076,"volume":2801,"transactions":9,"vwap":2800},"2025-07-18",301.26001,297.22,298.51999,281600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":577,"percent_change":2529,"volume":2808,"transactions":9,"vwap":2807},"2025-07-17",292.14001,301.20001,291.73999,298.95001,581000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-16",288.67999,294.28,284.25,293.85999,6.86,2.39,545700,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-15",292.63,285.72,287,-5.63,-1.92,906900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2820,"change":2831,"percent_change":152,"volume":2832,"transactions":9,"vwap":2820},"2025-07-14",292.54999,294.019989,286.35001,1.1,938800,{"date":2834,"open":2196,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-11",298.64999,290.059998,291.53,-7.44,-2.49,1019800,{"date":2842,"open":2812,"high":2843,"low":2812,"close":2844,"change":2111,"percent_change":1751,"volume":2845,"transactions":9,"vwap":2844},"2025-07-10",301.39999,298.97,536400,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-09",288.56,293.48001,285.76001,293.39001,7.89,2.76,488700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":578,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-07-08",286.45001,288.48999,284.51999,285.5,0.6,596500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":225,"volume":2505,"transactions":9,"vwap":2868},"2025-07-07",285.51999,289.26001,281.63,283.79001,-3.71,{"date":2871,"open":2872,"high":2873,"low":351,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-03",286,287.84,287.5,4.76,1.68,322000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2589,"percent_change":940,"volume":2884,"transactions":9,"vwap":2883},"2025-07-02",275.29999,283.54001,274.85001,282.73999,584600,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-01",266.79999,278.45001,266.45001,276.5,6.48,2.4,749700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1502,"volume":2901,"transactions":9,"vwap":2899},"2025-06-30",271.35001,272.94,268.66,270.019989,1.11,572800,{"date":2903,"open":2897,"high":2904,"low":2905,"close":2905,"change":2241,"percent_change":621,"volume":2906,"transactions":9,"vwap":2905},"2025-06-27",276.67999,268.91,1027600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1828,"volume":2914,"transactions":9,"vwap":2912},"2025-06-26",266.34,272.87,265.73001,271.5,4.44,578800,{"date":2916,"open":255,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":43,"volume":2921,"transactions":9,"vwap":2919},"2025-06-25",267.39999,264.60001,267.059998,1.93,571000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-24",260.57999,266.70999,260.51999,265.13,8.25,3.21,795900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-23",248.33,257.97,246.27,256.88,12.34,5.05,952600,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-20",248.67999,250.3,244.39999,244.53999,-2.29,-0.93,802800,{"date":2950,"open":2951,"high":2952,"low":2951,"close":2953,"change":2954,"percent_change":1476,"volume":2955,"transactions":9,"vwap":2953},"2025-06-18",243.95,250.62,246.83,2.56,343700,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":353,"volume":2963,"transactions":9,"vwap":2961},"2025-06-17",245.24001,247.44,243.36,244.27,-3.7,316100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-16",243.67999,250.32001,243.27,247.97,7.85,3.27,514300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-13",242.50999,244.48,238.96001,240.12,-7.06,-2.86,487100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-12",244.3,248.050003,242.64999,247.17999,-0.36,-0.15,315100,{"date":2992,"open":2993,"high":2994,"low":2958,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-11",245.45,250.2,247.53999,3.04,1.24,726200,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":214,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-10",246.99001,249.14999,243.91,244.5,-1.28,576100,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1318,"volume":3014,"transactions":9,"vwap":3012},"2025-06-09",247.020004,249.13,244.31,247.66,2.17,473500,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-06",243.88,246.91,242.61,245.49001,7.08,2.97,355100,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2417,"volume":1054,"transactions":9,"vwap":3029},"2025-06-05",235.55,239.60001,232.28999,238.41,3.14,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-04",237,238.63,234.71001,235.27,-0.53,-0.22,482900,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-03",232.32001,237.61,229.99001,235.8,3.73,1.61,546700,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":193,"percent_change":127,"volume":3055,"transactions":9,"vwap":3054},"2025-06-02",230.73,232.77,228.17999,232.070007,412600,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":353,"volume":3063,"transactions":9,"vwap":3061},"2025-05-30",232.039993,233.0099945,228.49001,231.49001,-3.49,653100,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-29",235.13,236.14,230.92999,234.98,2.6,1.12,452100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-28",233.73,234.27,231.39,232.38,-2.1,-0.9,333800,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":2785,"volume":3089,"transactions":9,"vwap":3087},"2025-05-27",229.25,234.82001,226.72,234.48,8.38,420400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":193,"percent_change":2442,"volume":3096,"transactions":9,"vwap":3095},"2025-05-23",220.42999,226.99001,217.19,226.10001,322400,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":462,"volume":3104,"transactions":9,"vwap":3102},"2025-05-22",223.49001,227.059998,221.23,225.52,1.45,267500,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-21",232.89999,234.64,223.89999,224.070007,-12.43,-5.26,780400,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-20",237.88,239.44,234,236.5,-3.76,-1.56,544400,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-19",238.14,241.14,236.75999,240.25999,-1.32,-0.55,335600,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":1580,"volume":3139,"transactions":9,"vwap":3137},"2025-05-16",237.48,242.55,236.33,241.58,4.31,500500,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-15",238.42,240.39,235.89999,237.27,-2.99,-1.24,622900,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3128,"change":1947,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3128},"2025-05-14",235.91,242.24001,234.36,1.74,939500,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":2320,"volume":3163,"transactions":9,"vwap":3161},"2025-05-13",233.8,237.53,231.74001,236.14999,3.15,1261500,{"date":3165,"open":3166,"high":3167,"low":3166,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-12",229.67999,242.92,233,16.1,7.42,1029500,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":1969,"percent_change":2443,"volume":3178,"transactions":9,"vwap":3177},"2025-05-09",217.84,220,215.27,216.89999,506100,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3138,"volume":3186,"transactions":9,"vwap":3184},"2025-05-08",212.12,219.95,210.60001,216.74001,8.95,679200,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":94,"volume":3194,"transactions":9,"vwap":3192},"2025-05-07",208.38,210.64,206.63,207.78999,2.09,471800,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-06",207.089996,209.77,205.42999,205.7,-6.17,-2.91,550100,{"date":3205,"open":3206,"high":3207,"low":3206,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-05",208.37,217.13,211.87,-1.76,-0.82,571700,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-02",212.81,214.78,209.88,213.63,7.5,3.64,689300,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":2169,"percent_change":1502,"volume":3227,"transactions":9,"vwap":3226},"2025-05-01",206.2,212.38,201.97,206.13,835500,{"date":3229,"open":3183,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-04-30",212.080002,194.81,205.28999,6.29,3.16,1451100,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":2079,"percent_change":72,"volume":3242,"transactions":9,"vwap":3241},"2025-04-29",195.029999,199.2,192.77,199,717000,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":2988,"percent_change":715,"volume":3249,"transactions":9,"vwap":3248},"2025-04-28",197.64999,200.58,194,197.22,634100,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":3256,"percent_change":1976,"volume":3257,"transactions":9,"vwap":3255},"2025-04-25",196.48,199.27,188.56,197.58,-0.67,549500,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-04-24",186.42,199.029999,185.49001,198.25,10.98,5.86,885600,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-04-23",192.92999,201.92,185.53999,187.27,3.01,1.63,1090000,{"date":185,"open":3277,"high":3278,"low":181,"close":3279,"change":3280,"percent_change":2087,"volume":3281,"transactions":9,"vwap":3279},179.49001,184.67999,184.25999,4.77,597100]