[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIX":3,"homepage-market-summary":35,"stock-historical-FIX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FIX","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},"Comfort Systems USA, Inc.","NYSE",null,"ELECTRICAL WORK","Comfort Systems USA Inc provides comprehensive mechanical contracting services, including heating, ventilation, & air conditioning, or HVAC; plumbing; piping & controls; construction; and other electrical components. Projects are mainly for commercial, industrial, & institutional buildings, & tend to be geared toward HVAC. Revenue is roughly split between installation services for newly constructed facilities & maintenance services for existing buildings. The company installs & repairs products and systems throughout the United States. It operates in two segments, Mechanical services & Electrical services, the majority is from the Mechanical services segment.","22,700","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2083,3.6,"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},1728.01,1714.05,1750.39,1706.44,1685.29,42.72,2.53,271249.914775,26172,1735.2685,2073.98999,770.46997,467352.318710668,73.5,7361,{"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},333.60001,443650,161932179.677667,407.75,"2025-04-22",[187,188,198,208,219,230,241,252,263,274,284,295,306,317,328,339,350,361,372,383,394,405,416,427,438,448,457,468,477,488,499,510,520,530,541,552,563,574,585,596,607,618,629,640,651,662,673,684,694,705,716,726,736,747,758,767,776,785,794,803,812,820,829,837,846,855,863,872,881,890,899,908,917,926,935,944,952,961,970,979,988,996,1005,1014,1023,1032,1040,1049,1058,1066,1074,1083,1091,1098,1107,1116,1124,1133,1140,1149,1158,1167,1175,1183,1192,1201,1209,1218,1226,1235,1244,1252,1261,1269,1277,1286,1294,1302,1310,1319,1328,1336,1345,1352,1361,1369,1377,1385,1392,1401,1410,1419,1428,1437,1445,1454,1463,1472,1481,1489,1498,1506,1515,1523,1532,1540,1549,1558,1567,1575,1583,1592,1601,1610,1619,1628,1636,1645,1653,1661,1670,1679,1688,1697,1706,1714,1723,1732,1740,1749,1758,1767,1776,1785,1794,1803,1810,1818,1827,1836,1844,1853,1860,1868,1877,1886,1894,1902,1909,1917,1926,1934,1941,1948,1957,1966,1975,1984,1992,2001,2008,2015,2024,2032,2041,2050,2059,2068,2077,2086,2095,2104,2112,2120,2129,2138,2147,2156,2165,2172,2181,2190,2199,2208,2217,2225,2234,2243,2252,2261,2269,2277,2286,2294,2303,2312,2320,2327,2335,2344,2352,2361,2370,2378,2387,2396,2405,2414,2421,2429,2437,2446,2454,2463,2471,2479,2488,2497,2505,2513,2522,2530,2539,2548,2556,2565,2574,2582,2591,2600,2608,2617,2626,2635,2644,2652,2661,2670,2679,2686,2695,2704,2713,2722,2729,2737,2746,2755,2764,2772,2780,2787,2794,2802,2810,2817,2825,2834,2842,2851,2860,2869,2878,2886,2894,2902,2911,2920,2928,2937,2943,2951,2959,2968,2976,2984,2993,3002,3010,3017,3025,3033,3042,3050,3057,3063,3071,3080,3088,3096,3104,3113,3121,3129,3137,3144,3151,3160,3169,3176,3185,3194,3203,3211,3220,3227,3236,3245,3253,3259,3267,3276,3285,3294,3302,3309,3315,3323,3332,3339,3348,3356,3365,3373,3381],{"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",1658,1688.55,1624.765,31.2,1.89,303275.070121,25987,1673.8284,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1677.78,1640.32,1654.09,-10.96,-0.66,298727.855646,22026,1656.0407,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1681.64,1712.6,1642.64,1665.05,6.75,0.41,275061.452577,23545,1664.8678,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1655.82,1689.275,1628,1658.3,-0.61,-0.04,335365.269733,27493,1658.3589,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",1656.27,1671.635,1625.01,1658.91,15.52,0.94,227987.573462,21553,1649.4861,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",1584,1663.585,1570,1643.39,17.49,1.08,217323.403583,20948,1634.3203,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",1626.8,1637,1604.65,1625.9,0.77,0.05,236367.03644,21707,1623.0699,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",1605,1633.5,1596.31,1625.13,-7.46,-0.46,295364.330809,28640,1617.8486,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1667.72,1606.12,1632.59,-18.78,-1.14,337135.456096,32905,1632.5987,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",1592.8,1679.82,1581,1651.37,77.41,4.92,831831.509029,34224,1640.2535,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",1639.27,1649.98,1570.0005,1573.96,-13.39,-0.84,276325.629389,27631,1587.2092,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",1610.68,1624.4597,1572.24,1587.35,10.57,0.67,250717.055119,28798,1596.891,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",1625.31,1630.19,1567.36,1576.78,-6.02,-0.38,297313.321812,28273,1583.2843,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",1562.22,1612.9411,1545.21,1582.8,-108.02,-6.39,364596.262929,34931,1584.6886,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",1630.77,1695.57,1611.21,1690.82,100.01,6.29,321229.20706,33919,1678.896,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",1589,1629.97,1578.56,1590.81,-24.33,-1.51,213025.131446,24162,1593.1264,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",1645.99,1670.42,1609.1,1615.14,-33.33,-2.02,265859.232278,27491,1622.7535,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",1639,1658.11,1612.01,1648.47,38.13,2.37,352503.043676,31101,1644.839,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",1598.16,1634.88,1590,1610.34,30.15,1.91,277039.487314,32151,1611.4933,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",1555.65,1609.44,1539.11,1580.19,20.06,1.29,265934.707123,27189,1583.8669,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",1553,1561.9998,1521.47,1560.13,5.76,0.37,326096.159145,30379,1550.2864,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",1518.73,1557.27,1511.91,1554.37,8.75,0.57,349756.750214,32957,1544.643,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",1515.25,1549.31,1505.7301,1545.62,26.89,1.77,511124.420075,36279,1535.8837,{"date":439,"open":440,"high":441,"low":442,"close":418,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",1602.1,1611.01,1515.3,-96.25,-5.96,357206.084243,38539,1542.1455,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":226,"volume":454,"transactions":455,"vwap":456},"2026-08-27",1652.94,1590.08,1614.98,-0.71,347646.034152,29567,1610.0436,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",1565.22,1621.74,1561.96,1615.69,53.73,3.44,346798.936665,35474,1605.3375,{"date":469,"open":470,"high":470,"low":471,"close":461,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",1664.275,1553.52,-47.73,-2.97,427112.906727,43185,1577.0834,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",1630,1634.94,1578.34,1609.69,-45.92,-2.77,451203.164907,41486,1602.7241,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",1690,1711.3039,1633.79,1655.61,-17.33,-1.04,370016.408287,31220,1656.6838,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",1679.17,1707.41,1656.1471,1672.94,-23.12,-1.36,337293.201956,33613,1675.8511,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",1750.87,1631.495,1696.06,-43.02,-2.47,433184.226521,42152,1686.1246,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":22},"2026-08-18",1806.16,1815.07,1720.77,1739.08,-142.1,-7.55,461051.64863,41317,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",1796,1883.7,1791.725,1881.18,107.12,6.04,422931.868694,35805,1862.4618,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",1732,1797,1725,1774.06,46.42,2.69,373926.397491,31758,1776.7311,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",1743.21,1759.1605,1710.02,1727.64,-11.18,-0.64,294944.463647,25571,1731.7912,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",1770,1792.62,1736.69,1738.82,50.77,3.01,314463.838755,27551,1748.8266,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",1700,1725.1,1684.05,1688.05,13.21,0.79,390666.208692,35188,1697.6922,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",1707.89,1726,1672.79,1674.84,-19.71,-1.16,248008.318305,26075,1692.1608,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",1760.75,1768.9994,1659.275,1694.55,-19.05,-1.11,341143.721745,32902,1698.2494,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",1721.11,1773.24,1700.78,1713.6,-23.4,-1.35,317425.80412,31283,1728.8256,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",1760.97,1810.99,1735.28,1737,-38.86,-2.19,387583.383175,39767,1762.3037,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",1809.915,1824.56,1730,1775.86,4.9,0.28,601389.03979,47460,1774.2263,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",1674.32,1776.29,1657,1770.96,41.27,2.39,390381.094073,41423,1746.8695,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",1777.6,1803.35,1718.585,1729.69,31.85,1.88,392163.160116,39831,1749.412,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",1689.1,1724.32,1650.83,1697.84,177.88,11.7,689064.719363,59474,1689.4923,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",1608,1644.08,1491.24,1519.96,-106.36,-6.54,766719.045768,74901,1538.4877,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":323,"volume":691,"transactions":692,"vwap":693},"2026-07-28",1665.2,1674,1533.41,1626.32,-104.1,670835.010984,65278,1602.4549,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",1735.45,1802,1655.26,1730.42,-3.18,-0.18,631785.39005,56546,1709.0453,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",1821.333,1849.99,1701.06,1733.6,-97.55,-5.33,732871.869194,59607,1758.3398,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",1793.775,1879.99,1831.15,40.09,2.24,698028.964694,60716,1840.405,{"date":727,"open":728,"high":522,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",1717,1712,1791.06,17.55,0.99,399452.999823,33348,1786.5047,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",1784.95,1799.99,1736.7,1773.51,61.33,3.58,326092.492643,34601,1770.2261,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",1700.01,1734.38,1685,1712.18,38.1199,2.28,487479.994606,42922,1713.2289,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",1576.069946,1685.30005,1556.34998,1674.060059,-6.5399,-0.39,1204800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",1682.5,1706.69995,1650.01001,1680.59998,-56.1,-3.23,408700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",1788.48999,1788.58997,1678.030029,1736.69995,-38.4,-2.16,385400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",1785,1824.97998,1743.43994,1775.099976,43.0699,2.49,284400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",1722.01001,1751.43994,1695,1732.030029,-24.0599,-1.37,318000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",1748.98999,1769.40002,1722.56995,1756.089966,-25.3301,-1.42,368500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",1756.060059,1814.71997,1781.42004,96.4801,5.73,550000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",1650,1697,1628.22998,1684.93994,1.5,0.09,452300,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",1747.65002,1621.01001,1683.43994,-109.5901,-6.11,564400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",1772.20996,1831.63,1766.13,1793.030029,51.73,2.97,340600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",1877,1886.42004,1712.51001,1741.30005,-123.85,-6.64,644900,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",1935.57996,1853.01001,1865.15002,-116.7999,-5.89,438200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",1949,1998.81006,1925.01001,1981.94995,33.26,1.71,376700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",1879.39001,1965.80005,1849.98999,1948.68994,94.46,5.09,593700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",1957.040039,1957.13,1848,1854.22998,-163.34,-8.1,1413700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",2011.31995,2039.56006,1972,2017.56995,63.1,3.23,401300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",1921.30005,1999.97998,1891.02002,1954.46997,46.4,2.43,381700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",1940,1990.62,1888.01001,1908.069946,-158.4401,-7.67,674600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",2011.33997,2072.31006,1994.17004,2066.51001,99.1,5.04,638100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",1990.050049,2004.98999,1935,1967.41003,35.64,1.84,724100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",1946.40002,1977.47998,1924.72998,1931.77002,17.8301,0.93,513200,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",1959.33997,1998,1913.93994,-38.0801,-1.95,458200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",1964,1993.69995,1932.56006,1952.02002,74.41,3.96,380700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",1849.21997,1912.87,1845.18994,1877.60999,34.1899,1.85,451700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",1731,1851,1720.5,1843.42004,123.9401,7.21,501000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",1819.5,1838.26001,1705,1719.47998,-112.0801,-6.12,532700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":603,"volume":995,"transactions":9,"vwap":993},"2026-06-09",1876.48999,1907.41003,1737.23999,1831.56006,-20.47,554200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",1886.80005,1889.54004,1796.099976,1852.030029,8.0901,0.44,354200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",1868.01001,1926.83997,1825.22998,1843.93994,-70.7101,-3.69,365800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",1816.099976,1932.59998,1792,1914.65002,64.61,3.49,477000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",1884.5,1972.68005,1850,1850.040039,-33.22,-1.76,513800,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",1812.44995,1895.13,1883.26001,95.38,5.33,479800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",1765.75,1826.98999,1750,1787.88,-40.33,-2.21,476700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",1859.060059,1865.72998,1794.16003,1828.20996,-26.9401,-1.45,875300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":559,"volume":1065,"transactions":9,"vwap":1063},"2026-05-28",1866.92004,1880.48999,1810.56995,1855.15002,-11.9399,345000,{"date":1067,"open":903,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",1916.68005,1826.20996,1867.089966,-16.4701,-0.87,317400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",1877.39001,1921.58997,1866.25,1883.56006,55.3101,3.03,316500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":765,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",1856.23999,1860.35999,1783.20996,1828.25,-7.08,250200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":701,"percent_change":117,"volume":1097,"transactions":9,"vwap":1096},"2026-05-21",1836.68005,1874.18005,1820,1835.32996,276200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",1865,1891.19995,1828.59998,1835.51001,10.01,0.55,419300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",1783.10999,1872.83997,1755.60999,1825.5,-28.93,-1.56,514200,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",1987.14001,1833.89001,1854.43005,-138.3099,-6.94,582100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",1979.13,1998.97998,1925,1992.73999,-49.62,-2.43,570300,{"date":1134,"open":1135,"high":30,"low":1136,"close":1137,"change":1138,"percent_change":152,"volume":1139,"transactions":9,"vwap":1137},"2026-05-14",2036,2015,2042.35999,7.73,225900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",2039.040039,2050,1960,2034.63,18.3199,0.91,313200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",1991.18005,2027.69995,1941.35999,2016.31006,-16.6699,-0.82,382000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-11",1955,2045.14001,1942.66003,2032.97998,80.61,4.13,377100,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",1980,1921.66003,1952.37,10.35,0.53,265700,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",2002,1902.089966,1942.02002,-69.47,-3.45,506100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",1995.71997,2018.050049,1916.75,2011.48999,44.25,2.25,432500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",1951.5,2003.65002,1938,1967.23999,75.29,3.98,449100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":87,"volume":1208,"transactions":9,"vwap":1206},"2026-05-04",1867.5,1905.57996,1857.95996,1891.94995,24.9299,382600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",1852.01001,1877.34998,1817.43005,1867.02002,26.77,1.45,316300,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",1749.13,1855.43005,1840.25,116.11,6.73,572900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-29",1720.19995,1756.34998,1713.20996,1724.14001,4.9301,0.29,353700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",1740,1775.48999,1680.51001,1719.20996,-74.8301,-4.17,386800,{"date":1245,"open":1246,"high":1247,"low":751,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-27",1744.59998,1805,1794.040039,67.92,3.93,492100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-24",1774.14001,1829.66003,1676.76001,1726.12,-47.79,-2.69,834800,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-23",1731.75,1798.95996,1773.91003,49.42,2.87,604900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":570,"volume":1276,"transactions":9,"vwap":1274},"2026-04-22",1715,1730.26001,1677.089966,1724.48999,50.33,368600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-21",1705.29004,1719,1661.91003,1674.16003,-5.9299,-0.35,364600,{"date":1287,"open":1288,"high":751,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-20",1646.32996,1635.19995,1680.089966,29.62,1.79,256900,{"date":1295,"open":1296,"high":1297,"low":265,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-17",1623.20996,1654.29004,1650.46997,44.5,2.77,434900,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-16",1655.19995,1584.27002,1605.96997,-42.99,-2.61,287000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",1642.90002,1659.39001,1598.46997,1648.95996,-1.52,-0.09,333800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",1645,1671.94995,1617.01001,1650.47998,22.6699,1.39,374800,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-13",1582.87,1635.57996,1627.81006,34.9701,2.2,426400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",1592.44995,1614,1567,1592.83997,18.39,1.17,241200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":897,"volume":1351,"transactions":9,"vwap":1349},"2026-04-09",1531.51001,1601.90002,1574.44995,49.2899,363500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-08",1510,1547.53003,1501.31995,1525.16003,100.25,7.04,435100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":559,"volume":1368,"transactions":9,"vwap":1366},"2026-04-07",1433.67004,1447.80005,1400,1424.91003,-9.1799,231400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":65,"volume":1376,"transactions":9,"vwap":1374},"2026-04-06",1417.18994,1435.83997,1394.97998,1434.089966,16.9,233400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1371,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1371},"2026-04-02",1378.030029,1464.58997,1368,-11.3301,-0.79,283200,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1335,"transactions":9,"vwap":1389},"2026-04-01",1393.75,1465.43994,1428.52002,49.53,3.59,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",1299.52002,1381.02002,1298.33997,1378.98999,105.8099,8.31,450500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-30",1385.32996,1398.87,1255,1273.18005,-93.59,-6.85,559400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",1366.19995,1390,1346.69995,1366.77002,8.11,0.6,296300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",1446.55005,1455.83997,1346,1358.66003,-111.98,-7.61,420700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",1479.15002,1495.45996,1461.52002,1470.64001,9.12,0.62,279700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1432,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1432},"2026-03-24",1412.069946,1472.42004,1387.56995,53.27,3.78,572400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-23",1367.54004,1456,1358.85999,1408.25,51.5,3.8,574000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",1425.42004,1450.050049,1346.069946,1356.75,-87.85,-6.08,933400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-19",1384.59998,1463.17004,1371.15002,1444.59998,21.6,1.52,415500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-18",1438.70996,1462,1422.92004,1423,-1.46,-0.1,425300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":43,"volume":1488,"transactions":9,"vwap":1486},"2026-03-17",1410.099976,1432.79004,1397.02002,1424.45996,10.36,238600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-16",1392.050049,1421.079956,1391.069946,1414.099976,48.76,3.57,288900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":225,"volume":1505,"transactions":9,"vwap":1503},"2026-03-13",1396.02002,1418,1358,1365.33997,-8.42,280100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-12",1390.83997,1405.85999,1353.81995,1373.76001,-33.5599,-2.38,301400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":870,"volume":1522,"transactions":9,"vwap":1520},"2026-03-11",1384.42004,1436.069946,1362.01001,1407.31995,23.7,318900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-10",1384.98999,1409.98999,1372.40002,1383.62,11.22,0.82,389900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1527,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2026-03-09",1246.73999,1373.65002,1225.23999,93.34,7.3,600500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-06",1290,1327.68005,1270.68994,1279.060059,-69.1599,-5.13,557000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-05",1408.84998,1415.98999,1287.91003,1348.21997,-82.16,-5.74,553300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-04",1407.60999,1441,1380.21997,1430.38,39.22,2.82,390400,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-03",1412,1344.030029,1391.16003,-47.08,-3.27,614700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1435,"volume":1582,"transactions":9,"vwap":1580},"2026-03-02",1405.52002,1439.12,1389.54004,1438.23999,8.87,388300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-27",1418.70996,1441.62,1395.83997,1429.37,-8.86,-0.62,489600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-26",1453.29004,1457.76001,1377.59998,1438.22998,-12.37,-0.85,456200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-25",1468,1500,1442.51001,1450.59998,-17.98,-1.22,405800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-24",1410.17004,1480.96997,1375,1468.57996,55.01,3.89,507100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-23",1463,1465.48999,1387.54004,1413.56995,-48.66,-3.33,734700,{"date":1629,"open":1630,"high":1631,"low":1413,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-20",1414.51001,1476.93994,1462.22998,88.71,6.46,923600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-19",1322.90002,1377.5,1302,1373.52002,54.05,4.1,696500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":801,"volume":1652,"transactions":9,"vwap":1650},"2026-02-18",1344.040039,1372,1314.21997,1319.46997,-18.28,458500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":117,"volume":1660,"transactions":9,"vwap":1658},"2026-02-17",1317.89001,1364.88,1307.65002,1337.75,-0.1999,425200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-13",1313,1355,1276.87,1337.94995,37.9299,2.92,297700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-12",1346.25,1399,1298.96997,1300.02002,-38.63,-2.89,505400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-11",1314.30005,1364.94995,1306.78003,1338.65002,69.02,5.44,461800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-10",1280.12,1295,1250,1269.63,-14.02,-1.09,308500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-09",1228.84998,1299.93994,1219.050049,1283.65002,53.39,4.34,356100,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-06",1175,1230.48999,1230.26001,82.29,7.17,278900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-05",1119.80005,1162.34998,1097.41003,1147.96997,28.1599,2.51,462400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-04",1200,1214.42004,1075.35999,1119.81006,-90.1599,-7.45,625800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1267,"volume":1739,"transactions":9,"vwap":1737},"2026-02-03",1195,1220,1174.84998,1209.96997,33.71,357300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-02",1142.78003,1178.43005,1138.060059,1176.26001,34.16,2.99,329700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-30",1155.69995,1186.15002,1131.21997,1142.099976,-29.36,-2.51,312000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-29",1180.18994,1200.32996,1145,1171.45996,2.4099,0.21,306100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-28",1165.38,1179,1147.63,1169.050049,8.67,0.75,299100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-27",1138.84998,1167.98999,1123.47998,1160.38,32.83,2.91,268000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-26",1126.51001,1148.23999,1117.82996,1127.55005,6.1101,0.54,272000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-23",1131.69995,1136.90002,1105.39001,1121.43994,-10.26,-0.91,271700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1796,"change":1808,"percent_change":810,"volume":1809,"transactions":9,"vwap":1796},"2026-01-22",1170,1177.87,1101.099976,-16.3001,368200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1343,"volume":1817,"transactions":9,"vwap":1815},"2026-01-21",1141.12,1158.34998,1115,1148,13.25,414800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-20",1098.83997,1140.68005,1092,1134.75,14.77,1.32,545100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-16",1107,1147.030029,1103.060059,1119.97998,28.9399,2.65,507200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":17,"volume":1843,"transactions":9,"vwap":1841},"2026-01-15",1090.25,1114.60999,1075,1091.040039,37.9401,408100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-14",1065.040039,1079.27002,1024.12,1053.099976,-20.04,-1.87,403700,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":93,"volume":1859,"transactions":9,"vwap":1857},"2026-01-13",1039.12,1078.69995,1073.14001,34.96,378700,{"date":1861,"open":1862,"high":1863,"low":179,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-12",1010,1046,1038.18005,27.7701,2.75,528200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-09",977.96997,1022.10999,977.66998,1010.40997,38.92,4.01,362900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-08",1035.12,1040,959.79999,971.48999,-63.63,-6.15,512900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1879,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1879},"2026-01-07",1028.68994,1048.43005,1005.67999,0.01,0,441700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1897},"2026-01-06",1024.72998,1035.10999,952.73999,2.7999,0.27,648400,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1360,"transactions":9,"vwap":1906},"2026-01-05",1020.51001,1050.44995,1032.31006,28.6701,2.86,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2026-01-02",938.40002,1004.96002,1003.64001,70.35,7.54,395900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-31",950.51001,954.95001,932.33002,933.28998,-13.64,-1.44,192800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":765,"volume":1933,"transactions":9,"vwap":1931},"2025-12-30",950.66998,958.059998,944.22998,946.92999,-3.74,216100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1928,"change":1939,"percent_change":801,"volume":1940,"transactions":9,"vwap":1928},"2025-12-29",953.94,964.67999,943.5,-13.16,259200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":411,"percent_change":1417,"volume":1947,"transactions":9,"vwap":1946},"2025-12-26",961.65997,967.080017,953.29999,963.83002,170500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-24",964.030029,964.71997,953,958.070007,-7.3,-0.76,155000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-23",948.33002,970,946.22998,965.37,14.58,1.53,327700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-22",955.099976,974.34998,943.87,950.78998,10.05,1.07,452000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-19",929.049988,952.84003,922.049988,940.73999,22.2,2.42,8010000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1250,"volume":1991,"transactions":9,"vwap":1989},"2025-12-18",908,926.47998,896.19,918.53998,34.75,512500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-17",970.29999,976.62,878.59003,883.78998,-84.71,-8.75,800100,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1892,"volume":2007,"transactions":9,"vwap":2005},"2025-12-16",985.099976,953.14001,968.5,0.02,428400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1173,"percent_change":259,"volume":2014,"transactions":9,"vwap":2013},"2025-12-15",962.85999,986.20001,961.40002,968.47998,400300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-12",1011.69,1023.87,912.40002,967.95001,-56.97,-5.56,869200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":157,"volume":2031,"transactions":9,"vwap":2029},"2025-12-11",1016.40002,1025.40002,975.049988,1024.92004,3.56,438900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-10",993.40997,1028.94995,968.29999,1021.35999,37.75,3.84,401500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-09",983.90002,997.83002,978,983.60999,-5.87,-0.59,344900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-08",1008.65002,1036.67004,986.10999,989.47998,-12,-1.2,647700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-05",1008.080017,1014.78003,977.16998,1001.47998,-3.17,-0.32,381400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-04",950,1006.59998,940,1004.65002,55.35,5.83,518300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-12-03",935,953.48999,910.049988,949.29999,13.52,1.44,300300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-12-02",972.59003,988.67999,934.95001,935.78003,-25.42,-2.64,465900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-12-01",961.01001,964.95001,946.5,961.20001,-15.74,-1.61,402400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1435,"volume":2111,"transactions":9,"vwap":2109},"2025-11-28",979.65002,980.91998,965.049988,976.94,5.99,172500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1216,"volume":2119,"transactions":9,"vwap":2117},"2025-11-26",962,982.91998,960.27002,970.95001,13.91,342400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-25",936.78003,957.26001,910.02002,957.039978,11.97,1.27,377600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-24",923.89001,958.83002,910.090027,945.070007,50.99,5.7,3206200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-21",878.96002,896.52002,850,894.080017,17.89,2.04,535300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-20",954.85999,975.56,869.88,876.19,-54.31,-5.84,650100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-19",929.73999,949.95001,911,930.5,9.51,1.03,348500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1343,"percent_change":2171,"volume":1234,"transactions":9,"vwap":2170},"2025-11-18",901.44,936.90997,895.78003,920.98999,0.13,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-17",914.79999,937.78003,905.049988,919.82001,10.22,1.12,401400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-14",861.51001,931.39001,841.65997,909.59998,12.08,1.35,589300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-13",963.46997,974.75,892.34998,897.52002,-75.66,-7.77,654700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-12",961.69,981,957.78998,973.17999,18.65,1.95,309900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-11",957.88,974.95001,942,954.53003,-19.61,-2.01,223300,{"date":2218,"open":2219,"high":2220,"low":2108,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-10",978.10999,994,974.14001,18.88,1.98,279800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-07",937.44,956.84998,910.099976,955.26001,-2.52,-0.26,488500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-06",986.34003,992.01001,948.01001,957.78003,-30,-3.04,305400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-05",963.33002,997.31,956.059998,987.78003,31.82,3.33,319100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-11-04",956.98999,967.38,925.049988,955.96002,-21.71,-2.22,398000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1872,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1872},"2025-11-03",975.94,982.69,960.29999,12.09,1.25,235700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":754,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-31",969.29999,987.20001,951.17999,965.58002,0.24,313300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-30",994.44,1020.26001,957.15997,963.29999,-47.34,-4.68,509200,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-29",990.98999,1019.72998,1010.64001,29.67,3.02,383000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-28",975,989.23999,966.44,980.96997,4.52,0.46,357200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-27",998.76001,1007.66998,965.75,976.45001,-5.21,-0.53,484800,{"date":2313,"open":2314,"high":2315,"low":2070,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-24",955,1002.64001,981.65997,156.66,18.99,1051800,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":1704,"volume":2326,"transactions":9,"vwap":2324},"2025-10-23",791.35999,836.32001,825,34.28,653000,{"date":2328,"open":2329,"high":2330,"low":31,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-22",839.23999,847.67999,790.71997,-38.64,-4.66,685100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-21",832.12,835,812.090027,829.35999,-7.39,-0.88,331600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1973,"volume":2351,"transactions":9,"vwap":2349},"2025-10-20",842.48999,854.46002,832.26001,836.75,8.83,259100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-17",827.97998,841.90002,810,827.91998,-10.8601,-1.29,388700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-16",846.78998,849.22998,827.64001,838.78003,1.67,0.2,316600,{"date":2371,"open":2142,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-15",850.59003,827.17999,837.10999,5.22,0.63,480700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-14",829.71002,851.5,813.70001,831.89001,-14.1,-1.67,338500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-13",843.85999,861.77002,832.40002,845.98999,29.92,3.67,240200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-10",839.71997,858.54999,815.10999,816.070007,-18.63,-2.23,312200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-09",844.62,846.89001,821.54999,834.70001,-9.92,-1.17,240600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2407,"change":2419,"percent_change":464,"volume":2420,"transactions":9,"vwap":2407},"2025-10-08",824.96002,851.64001,816.94,28.09,244300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":78,"volume":2428,"transactions":9,"vwap":2426},"2025-10-07",832.84998,836.89001,796,816.53003,-8.8899,349400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1147,"volume":2436,"transactions":9,"vwap":2434},"2025-10-06",829.71997,842.96002,823.25,825.41998,7.41,245900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-10-03",838.099976,840.78003,816,818.01001,-14.97,-1.8,285400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":614,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-10-02",835.89001,852.31,820,832.97998,-0.16,305000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-10-01",813.070007,843.79999,811.75,834.33002,9.15,1.11,296600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1668,"volume":2470,"transactions":9,"vwap":2468},"2025-09-30",807.84003,827.96997,805.26001,825.17999,23.38,309400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2066,"volume":2478,"transactions":9,"vwap":2476},"2025-09-29",814.59003,823.5,799.41998,801.79999,-2.56,300100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-26",784.60999,807.96997,780,804.35999,22.48,2.88,287700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-25",776.28998,789.66998,757,781.88,-9.58,-1.21,469700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":793,"transactions":9,"vwap":2502},"2025-09-24",811.19,817.34003,787.87,791.46002,-12.78,-1.59,{"date":2506,"open":2507,"high":2324,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-23",818.42999,795.049988,804.23999,-17.38,-2.12,332900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-22",792.53003,824.28998,791.21002,821.62,23.91,3,424600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2385,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-09-19",798.90002,802.63,782.85999,797.71002,-0.21,685900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-18",768.090027,806.58002,767.33002,799.38,36.47,4.78,366300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-17",781.099976,782.70001,757.88,762.90997,-14.27,-1.84,533000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1590,"volume":2555,"transactions":9,"vwap":2553},"2025-09-16",780.52002,785.22998,768.91998,777.17999,-4.87,406100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-15",758,782.46002,755,782.049988,28.36,3.76,397000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-09-12",762.47998,770.17999,751.84998,753.69,-11.22,-1.47,301700,{"date":2575,"open":2576,"high":2577,"low":2560,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-09-11",763.67999,772.21997,764.90997,12.81,1.7,559800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-10",726.78998,757.12,721.87,752.099976,42.5699,6,616700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-09-09",717.15002,717.5,698.059998,709.53003,-6.34,-0.89,311600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2188,"volume":2607,"transactions":9,"vwap":2605},"2025-09-08",712,718.39001,703.75,715.87,9.56,337900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-09-05",721.34003,727,682,706.31,-17.64,-2.44,523800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-09-04",706.95001,724.59003,701.88,723.95001,23.26,3.32,343800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-09-03",701.19,705.91998,696.39001,700.69,2.08,0.3,320600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-09-02",687,700.22998,670.19,698.60999,-4.77,-0.68,363100,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-29",729.059998,691.45001,703.38,-26.63,-3.65,375100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-28",713.96997,732.79999,710.070007,730.01001,20.18,2.84,366200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-27",704.5,717.23999,703,709.83002,2.44,0.34,388100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-26",692.53003,709,691.27002,707.39001,16.21,2.35,430100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2580,"percent_change":127,"volume":2685,"transactions":9,"vwap":2684},"2025-08-25",690.96997,700,684.35999,691.17999,219000,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-22",695.96002,716.89001,688.40997,689.47998,-4.52,-0.65,526200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-21",679.78003,695.16998,678.40002,694,12.92,1.9,311700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-20",674.66998,685.070007,655.96002,681.080017,-2.85,-0.42,418900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-19",692.82001,694.39001,681.58002,683.92999,-11.83,-1.7,372500,{"date":2723,"open":2724,"high":2725,"low":2699,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-18",680.85999,695.76001,14.9,2.19,266800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2724,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2724},"2025-08-15",689.32001,702,671.70001,-9,-1.3,408900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-14",693.31,708.21997,688.25,689.85999,-12.24,-1.74,432700,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-13",725.21002,733.25,682.65997,702.099976,-16.51,-2.3,662100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-08-12",696.81,720,689.33002,718.60999,25.3,3.65,379600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2739,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2739},"2025-08-11",694.059998,695.29999,687.40002,1.55,0.22,251900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":324,"volume":2779,"transactions":9,"vwap":2777},"2025-08-08",699.51001,708.72998,684.070007,691.76001,-2.67,376100,{"date":2781,"open":2782,"high":2682,"low":2783,"close":2784,"change":1199,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-08-07",697.77002,685,694.42999,0.58,256800,{"date":2788,"open":2647,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2573,"transactions":9,"vwap":2791},"2025-08-06",694.67999,680.28003,690.45001,-1,-0.14,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2647,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2647},"2025-08-05",705,711,682.5,-7.71,-1.1,354100,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-08-04",706.71997,684.69,699.15997,3.86,0.56,412700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2767,"change":2815,"percent_change":280,"volume":2816,"transactions":9,"vwap":2767},"2025-08-01",681.22998,705.95001,667.01001,-8,552400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":259,"volume":2824,"transactions":9,"vwap":2822},"2025-07-31",711.12,718.40002,698.42999,703.29999,0.33,686500,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-30",693.95001,705.080017,687.59998,702.96997,15.3,2.22,433700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":1955,"volume":2841,"transactions":9,"vwap":2839},"2025-07-29",698.34998,708.57001,683,687.66998,-5.3,469500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-28",697,709.40002,677.62,692.96997,4.23,0.61,736500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-25",665.29999,699.39001,648.22998,688.73999,125.91,22.37,1254100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-24",551.75,565.02002,543.25,562.83002,14.92,2.72,511000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-23",538.72998,554.96002,538.26001,547.90997,15.77,2.96,340700,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-22",544.25,513.98999,532.14001,-12.81,-2.35,385600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2385,"volume":2893,"transactions":9,"vwap":2891},"2025-07-21",553.37,556.17999,543.47998,544.95001,-9.23,205200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":313,"volume":2901,"transactions":9,"vwap":2899},"2025-07-18",552.84003,559.35999,547.98999,554.17999,3.68,227200,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-07-17",549.27002,555.25,544.44,550.5,3.87,0.71,326400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-07-16",541.75,549.83002,535.62,546.63,7.61,1.41,303200,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-15",550.31,535,539.02002,-3.93,-0.72,241700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-07-14",539.5,549.20001,534.47998,542.95001,3.45,0.64,316700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2930,"change":818,"percent_change":1973,"volume":2942,"transactions":9,"vwap":2930},"2025-07-11",532.59998,543.039978,530.02002,263900,{"date":2944,"open":2923,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-10",539.46002,517.030029,533.77002,-1.25,-0.23,359100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2084,"volume":2958,"transactions":9,"vwap":2956},"2025-07-09",535.66998,541.27002,529.23999,535.02002,7.6,407300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-07-08",540.90002,544,519.98999,527.41998,-14.06,-2.6,382500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":827,"volume":2975,"transactions":9,"vwap":2973},"2025-07-07",541.25,549.21997,536.17999,541.47998,0.5,280600,{"date":2977,"open":2978,"high":2979,"low":2978,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-07-03",529.070007,543.73999,540.97998,11.08,2.09,162300,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-07-02",518.73999,531.47998,517.58002,529.90002,8.24,1.58,284100,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-07-01",531.33002,536.12,510,521.65997,-14.55,-2.71,365900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":2521,"transactions":9,"vwap":3007},"2025-06-30",535.099976,541.53998,530.65997,536.21002,1.21,0.23,{"date":3011,"open":3012,"high":3013,"low":3014,"close":2923,"change":3015,"percent_change":2394,"volume":3016,"transactions":9,"vwap":2923},"2025-06-27",520.41998,536.44,517.28003,18.92,503100,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2367,"volume":3024,"transactions":9,"vwap":3022},"2025-06-26",513.77002,517.91998,512.17999,516.080017,8.48,246400,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":603,"volume":3032,"transactions":9,"vwap":3030},"2025-06-25",516.96002,520.22998,507.57001,507.60001,-5.72,222800,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-24",509.28,516.28998,504.75,513.32001,10.34,2.06,317200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2876,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-06-23",497.57001,504.16,489.98001,502.98001,0.59,291800,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":51,"percent_change":2368,"volume":3056,"transactions":9,"vwap":3055},"2025-06-20",500.57001,503.47,491.5,500.019989,770900,{"date":3058,"open":3059,"high":3060,"low":3059,"close":3061,"change":2762,"percent_change":164,"volume":3062,"transactions":9,"vwap":3061},"2025-06-18",495.25,508.70999,499.019989,465400,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":603,"volume":3070,"transactions":9,"vwap":3068},"2025-06-17",496.20999,504.29999,493.10999,495.37,-5.54,356800,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-16",497.89001,511.089996,497.14001,500.91,8.19,1.66,258700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2720,"volume":3087,"transactions":9,"vwap":3085},"2025-06-13",495.82999,499.39999,489.54001,492.72,-8.53,335600,{"date":3089,"open":3090,"high":3091,"low":3090,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-06-12",491.75,501.64001,501.25,4.55,0.92,188100,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":933,"volume":3103,"transactions":9,"vwap":3101},"2025-06-11",490.5,499.78,486.73001,496.70001,8.99,244600,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-06-10",501.29001,502.48999,469.16,487.70999,-13.62,-2.72,506500,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":2444,"volume":3120,"transactions":9,"vwap":3118},"2025-06-09",509.14001,509.91,497.22,501.32999,-9.19,502900,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":754,"volume":3128,"transactions":9,"vwap":3126},"2025-06-06",505.67001,511.28,500.17001,510.51999,11.39,340900,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":2974,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-06-05",501,504.48999,491.81,499.13,0.1,248800,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":968,"percent_change":412,"volume":3143,"transactions":9,"vwap":3142},"2025-06-04",495.89001,502.70001,493.59,498.63,271300,{"date":3145,"open":3146,"high":3147,"low":3146,"close":3148,"change":3149,"percent_change":1165,"volume":3150,"transactions":9,"vwap":3148},"2025-06-03",480.31,498.85999,496.78,19.7,426300,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-06-02",474.79999,478.20999,465.049988,477.079987,-1.15,-0.24,325200,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-30",478,480.67001,466.89001,478.23001,-0.6,-0.13,322400,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":390,"percent_change":132,"volume":3175,"transactions":9,"vwap":3174},"2025-05-29",482.54999,487.16,470.67999,478.82999,255000,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-28",486.51999,488.13,474.22,476.92001,-8.48,-1.75,431100,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-27",483.42999,490.35999,473.57999,485.39999,13.9,2.95,462600,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-23",452.67999,475,452.64999,471.5,9.26,2,261800,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":2693,"volume":3210,"transactions":9,"vwap":3208},"2025-05-22",461.47,468.019989,452.040009,462.23999,-3.01,306400,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-21",465.13,476.72,462.42999,465.25,-7.32,-1.55,243800,{"date":3221,"open":3222,"high":3223,"low":3222,"close":3224,"change":3225,"percent_change":2974,"volume":3226,"transactions":9,"vwap":3224},"2025-05-20",467.98001,475.67001,472.57001,2.33,287800,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-05-19",462.45999,471.67999,461.32999,470.23999,-1.73,-0.37,241800,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-16",466.91,472.97,461.70999,471.97,8.6,1.86,316400,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":2598,"volume":3252,"transactions":9,"vwap":3250},"2025-05-15",464,470.01001,460.94,463.37,-4.14,445400,{"date":3254,"open":3255,"high":3197,"low":3256,"close":3257,"change":754,"percent_change":58,"volume":3258,"transactions":9,"vwap":3257},"2025-05-14",474.35999,465.29001,467.51001,527700,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":2876,"volume":3266,"transactions":9,"vwap":3264},"2025-05-13",455.41,471.73999,453.44,465.23001,13.37,557900,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-12",455.85001,458.85001,446.78,451.85999,16.98,3.9,246500,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":3283,"volume":3284,"transactions":9,"vwap":3281},"2025-05-09",441.70001,443.20999,430.79001,434.88,-4.27,-0.97,286300,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-05-08",439.10999,449.57001,435.26999,439.14999,6.99,1.62,368700,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":164,"volume":3301,"transactions":9,"vwap":3299},"2025-05-07",428.97,433.67001,422.53,432.16,3.19,336100,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3296,"change":3307,"percent_change":1056,"volume":3308,"transactions":9,"vwap":3296},"2025-05-06",430.47,435.28,426.97,-6.32,213300,{"date":3310,"open":3311,"high":3312,"low":3311,"close":3313,"change":3300,"percent_change":164,"volume":3314,"transactions":9,"vwap":3313},"2025-05-05",428.56,438.39999,435.29001,317800,{"date":3316,"open":3317,"high":3318,"low":3317,"close":3319,"change":3320,"percent_change":3321,"volume":3322,"transactions":9,"vwap":3319},"2025-05-02",420.88,439.32999,432.10001,14.05,3.36,444300,{"date":3324,"open":3325,"high":3326,"low":3327,"close":3328,"change":3329,"percent_change":3330,"volume":3331,"transactions":9,"vwap":3328},"2025-05-01",410.31,429.35001,408.95999,418.049988,20.5,5.16,640300,{"date":3333,"open":3334,"high":3335,"low":3336,"close":3337,"change":1891,"percent_change":1892,"volume":3338,"transactions":9,"vwap":3337},"2025-04-30",382.070007,397.92001,380,397.54999,415800,{"date":3340,"open":3341,"high":3342,"low":3343,"close":3344,"change":3345,"percent_change":3346,"volume":3347,"transactions":9,"vwap":3344},"2025-04-29",394.31,398.73999,388.089996,397.54001,3.14,0.8,449300,{"date":3349,"open":3350,"high":3351,"low":3352,"close":3353,"change":3354,"percent_change":1955,"volume":3355,"transactions":9,"vwap":3353},"2025-04-28",395.079987,404.78,386.45999,394.39999,-3.03,529500,{"date":3357,"open":3358,"high":3359,"low":3360,"close":3361,"change":3362,"percent_change":3363,"volume":3364,"transactions":9,"vwap":3361},"2025-04-25",385,412.5,384,397.42999,21.22,5.64,1315700,{"date":3366,"open":3367,"high":3368,"low":3367,"close":3369,"change":3370,"percent_change":3371,"volume":3372,"transactions":9,"vwap":3369},"2025-04-24",355,378.91,376.20999,20.51,5.77,481500,{"date":3374,"open":3375,"high":3376,"low":3377,"close":3378,"change":3379,"percent_change":2300,"volume":3380,"transactions":9,"vwap":3378},"2025-04-23",365.73999,372.72,353.57999,355.70001,15.37,360900,{"date":185,"open":3382,"high":3383,"low":181,"close":3384,"change":3385,"percent_change":2702,"volume":3386,"transactions":9,"vwap":3384},334,345.20001,340.32999,6.33,409700]