[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GE":3,"homepage-market-summary":30,"stock-historical-GE":171},{"ticker":4,"date":5,"profile":6,"quote":14},"GE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"GE Aerospace","NYSE",null,"ELECTRONIC & OTHER ELECTRICAL EQUIPMENT (NO COMPUTER EQUIP)","GE Aerospace is the global leader in designing, manufacturing, and servicing commercial aircraft turbine engines, along with partner Safran in their CFM joint venture. With its massive global installed base of nearly 80,000 commercial and military engines, GE Aerospace earns most of its profits on recurring service revenue of that equipment, which operates for decades. GE Aerospace is the remaining core business of the company formed in 1892 with historical ties to American inventor Thomas Edison; General Electric became a storied conglomerate, with peak revenue of $130 billion in 2000, until it spun off its appliance, finance, healthcare, and wind and power businesses between 2016 and 2024.","57,000","Evendale, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},312.39,310.19,315.5,309.602,312.29,0.1,0.03,3414897.01841,90982,312.7098,388.84,2.99527,5826940.098403624,80.2,14308,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":21,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},176.020004,5119074,1868461866.959062,75.16,"2025-04-21",[182,183,193,203,214,225,236,246,257,267,278,287,298,309,320,331,342,353,364,373,384,395,406,417,427,437,448,458,469,480,491,502,512,522,533,544,555,566,577,588,598,609,620,631,642,653,663,674,685,695,705,716,727,738,747,756,765,773,782,791,800,809,818,826,835,843,852,861,870,879,888,897,905,912,919,927,936,945,953,962,971,980,988,997,1006,1015,1023,1032,1041,1050,1058,1066,1075,1084,1093,1102,1111,1120,1129,1138,1147,1156,1165,1174,1183,1192,1201,1210,1219,1228,1235,1242,1251,1260,1269,1278,1287,1296,1304,1312,1321,1329,1337,1346,1354,1362,1371,1380,1388,1396,1404,1413,1422,1430,1438,1447,1455,1464,1471,1480,1489,1497,1506,1515,1522,1530,1539,1548,1557,1566,1572,1580,1589,1597,1606,1615,1624,1632,1641,1650,1659,1668,1677,1685,1694,1702,1710,1718,1727,1736,1744,1752,1761,1769,1776,1784,1791,1799,1808,1817,1826,1834,1840,1849,1857,1865,1872,1881,1889,1898,1905,1911,1919,1927,1934,1943,1952,1961,1970,1978,1985,1994,2002,2009,2017,2024,2032,2040,2049,2058,2067,2075,2083,2092,2101,2110,2118,2125,2133,2141,2149,2158,2166,2174,2182,2190,2197,2204,2211,2218,2226,2235,2241,2248,2257,2264,2272,2280,2288,2294,2301,2308,2315,2322,2330,2337,2344,2352,2360,2366,2373,2378,2383,2389,2398,2405,2413,2422,2430,2436,2443,2451,2459,2467,2476,2484,2490,2499,2506,2514,2522,2528,2537,2544,2551,2558,2567,2575,2583,2591,2597,2605,2613,2622,2630,2636,2645,2653,2659,2667,2676,2683,2691,2699,2706,2715,2724,2731,2739,2748,2756,2763,2772,2780,2786,2795,2802,2811,2820,2828,2835,2844,2852,2861,2869,2876,2883,2891,2900,2908,2916,2923,2932,2940,2947,2955,2963,2971,2979,2986,2995,3003,3012,3019,3027,3035,3043,3051,3058,3067,3075,3082,3091,3100,3107,3114,3122,3129,3137,3145,3154,3162,3170,3178,3186,3194,3202,3210,3218,3225,3231,3238,3246,3255,3264],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",317.89,317.908,312.25,-5.6,-1.76,4187526.772958,83445,313.3418,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",318.87,324.08,316.58,-0.35,-0.11,3731848.490941,71939,318.4263,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",321.46,323.0004,315.24,318.24,-8.85,-2.71,4173597.79359,97512,318.4163,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",321.9,329.17,319.64,327.09,7.31,2.29,4290467.662923,99175,325.5157,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",317.54,323.17,315.4801,319.78,-0.02,-0.01,3728012.769262,79532,319.9716,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":157,"volume":243,"transactions":244,"vwap":245},"2026-09-23",318.4,325.92,317.62,319.8,0.58,4354717.54411,97910,321.3107,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",322.33,322.5,314.36,319.22,0.21,0.07,3402151.139911,82471,318.5109,{"date":258,"open":227,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",322.14,313.81,319.01,4.74,1.51,3799557.857846,83212,318.8237,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",313.63,314.53,309.6225,314.27,0.8,0.26,10448530.692745,86032,313.7783,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":157,"volume":284,"transactions":285,"vwap":286},"2026-09-17",316.79,318.68,313.47,0.57,5330008.888893,102279,315.1009,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",310.175,318.5,308.68,312.9,5.85,1.91,4526947.948987,99705,314.0266,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",318.54,320.36,306.8,307.05,-10.51,-3.31,7212481.990813,136596,308.4947,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",315.2,318.46,312.08,317.56,-6.1,-1.88,5174453.686745,115407,316.5632,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",328.29,329.88,322.77,323.66,-0.49,-0.15,2528678.449441,71175,324.601,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",322.36,327.5,321.8,324.15,-1.27,-0.39,3464507.777471,85124,324.0228,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",330.875,332.06,321.16,325.42,-9.49,-2.83,5021863.650986,122637,325.2525,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",338.11,342.73,332.04,334.91,-2.21,-0.66,3062819.385133,97104,337.0569,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":80,"volume":370,"transactions":371,"vwap":372},"2026-09-04",332.24,337.21,337.12,3.64,2511828.276008,68899,335.6854,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",331.55,334.44,329.32,333.48,3.98,1.21,2653675.675587,66836,332.4397,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",333.36,333.86,329.31,329.5,-1.59,-0.48,2683439.95396,70283,330.7687,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",333.71,336.25,329.51,331.09,-4.62,-1.38,3027851.213477,79904,331.5515,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",338.83,339.75,333.72,335.71,-6.87,-2.01,4477908.082462,91225,335.7137,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":327,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",345.085,345.6299,341.27,342.58,-0.04,2537469.899715,66240,343.0139,{"date":428,"open":429,"high":430,"low":431,"close":356,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",352.79,353.495,339.6,-11.66,-3.29,5096588.762351,106120,343.553,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",351.78,356.39,350,354.39,4.85,1.39,3038648.801216,76389,354.1793,{"date":449,"open":450,"high":441,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",345.945,344.22,349.54,7.7,2.25,3135495.220045,82665,348.0324,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",346.59,348.49,340.54,341.84,-6.53,-1.87,2665591.662094,83998,342.5112,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",347.54,351.86,346.41,348.37,3.73,1.08,3549169.260759,79150,349.1796,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",353.09,354.5,343.56,344.64,-11.59,-3.25,6400290.57088,102849,346.8015,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",373.52,374.555,355.98,356.23,-18.86,-5.03,4733724.936686,104062,358.9988,{"date":503,"open":504,"high":505,"low":172,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",366.89,375.58,375.09,5.66,1.53,4924411.824081,103671,372.2075,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":101,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",367.87,372.3588,366.7613,369.43,0.29,5385527.202972,91159,369.4287,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",362.5,368.69,361.51,368.38,7.74,2.15,2919213.541489,61021,366.2221,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",367,367.08,359.55,360.64,-4.69,-1.28,2684954.149939,77349,361.2669,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",369.79,370.2,363.2373,365.33,-2.73,-0.74,2128682.959704,60573,365.9013,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",367.74,372.5574,366.4725,368.06,1.36,0.37,2267645.035541,55915,368.305,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",371.52,372.26,364.84,366.7,-3.38,-0.91,2944231.412196,74227,367.2231,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",376.39,377.81,368.44,370.08,-4.47,-1.19,2497624.126503,64728,370.9254,{"date":589,"open":590,"high":25,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",383.97,372.79,374.55,-6.67,-1.75,3172153.173363,84998,377.995,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",379.34,384.51,378.7375,381.22,3.94,1.04,3123341.016864,81357,381.3677,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",374.52,378.85,368.6,377.28,8.35,2.26,4088007.789557,91437,375.6528,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",363.79,369.95,360.965,368.93,8.86,2.46,3348116.428586,85643,366.8297,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",356.24,362.42,353.78,360.07,5.03,1.42,3044382.981146,79536,359.6015,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",354.75,356.62,347.66,355.04,4.41,1.26,3183507.369827,80801,354.0564,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",362.7,348.8352,350.63,-12.96,-3.56,3671577.46751,98266,353.1586,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",364.58,366.77,358.19,363.59,1.98,0.55,3577198.89799,100297,362.8859,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",359.86,365.5,356.06,361.61,7.88,2.23,3836015.050334,91092,360.7665,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":561,"volume":692,"transactions":693,"vwap":694},"2026-07-24",350.24,359.99,350.2,353.73,4.73,2954847.917611,84009,354.7,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":221,"volume":702,"transactions":703,"vwap":704},"2026-07-23",340,349.72,338.6,349,7.81,3737540.631281,92229,348.0986,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",340.71,345.195,340.365,341.19,0.49,0.14,4200134.772622,81413,341.8143,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",345,346.25,340.01,340.7,-0.6,-0.18,3938608.361538,94201,341.7416,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",353.795,357.095,339.89,341.3,-7.53,-2.16,3887093.012003,94362,343.5806,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",346.98999,357.059998,343.019989,348.82999,3.1,0.9,5594900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",353.22,354.26999,336.53,345.73001,-14.62,-4.06,6883600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",355.60001,360.63,353.35001,360.35001,6.62,1.87,5429300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":46,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-14",355.01001,359.20001,352.57001,353.73001,0.09,4416200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",356.17001,358.70001,352.029999,353.42001,-5.85,-1.63,2668900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",356.81,360.69,353.75,359.26999,0.23,0.06,2335100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",361.59,362.26001,357.87,359.040009,3.01,0.85,3045200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",360.12,363.01001,354.25,356.029999,-10.95,-2.98,4214900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",377.39999,377.89999,363.63,366.98001,-11.7,-3.09,4263100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":46,"volume":825,"transactions":9,"vwap":823},"2026-07-06",377.17001,380.29001,373.84,378.67999,1.16,4065400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",379.79001,382.97,374.37,377.51999,2.58,0.69,3274700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":380,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-01",375.029999,376.69,371.38,374.94,0.32,3951400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",374.60999,376.82001,368.73999,373.73001,0.02,0.01,4887500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",367.82001,376,367.47,373.70999,4.71,1.28,6071500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",368.39999,371.44,363.82001,369,-2.36,-0.64,8360900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",367.64999,379.67001,366.51001,371.35999,5.48,1.5,7591800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",356.84,369.25,355.66,365.88,9.41,2.64,6453700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",349.28,359.92001,347.76999,356.47,1.35,0.38,4735200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":94,"volume":904,"transactions":9,"vwap":902},"2026-06-22",357.64001,361.28,354.54001,355.12,-2.52,5426700,{"date":906,"open":907,"high":908,"low":909,"close":899,"change":145,"percent_change":910,"volume":911,"transactions":9,"vwap":899},"2026-06-18",362.85001,364.70001,357.10001,0.17,7763400,{"date":913,"open":914,"high":915,"low":441,"close":916,"change":917,"percent_change":263,"volume":918,"transactions":9,"vwap":916},"2026-06-17",352.10999,362.32999,357.029999,5.3,5029400,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",344.040009,352.88,351.73001,9.47,2.77,5210300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",343.45001,348.89999,341.95999,342.26001,6.96,2.08,5252700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",334.56,336.85999,328.47,335.29999,2.54,0.76,4377500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":648,"volume":952,"transactions":9,"vwap":950},"2026-06-11",320.56,332.92001,319.76001,332.76001,14.05,4451200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",329.48999,330.57001,318.25,318.70999,-11.73,-3.55,3777800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",324.64999,331.31,320.019989,330.44,8.4,2.61,4825300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",329.57001,332.019989,321.040009,322.040009,-5.96,-1.82,3152100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":106,"volume":987,"transactions":9,"vwap":985},"2026-06-05",326.89999,332.48999,322.53,328,0.35,3951500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",316.67001,329.45999,316.25,327.64999,13.01,4.13,4243400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",313.44,319.54999,311,314.64001,-3.08,-0.97,4127000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",323,325.029999,316.66,317.72,-6.88,-2.12,4827600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":274,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",321.48001,326.39999,314.92001,324.60001,0.84,4633500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",319.32999,325.92001,316.57999,323.76001,2.94,0.92,9345400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",316.76999,322.32001,314.29001,320.82001,3.61,1.14,5022600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",314.29999,320.48001,311.95001,317.20999,2.72,0.86,4788100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",306.35001,314.98001,314.48999,11.65,3.85,5084200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":476,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-22",303.25,306.29999,300.25,302.84,0.36,3502100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",298.5,302.88,294.75,301.76001,1.59,0.53,4928300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",289,300.45001,286.17999,300.17001,14.89,5.22,6098400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",284.79001,287.42001,282.62,285.28,-0.71,-0.25,5239400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",283.39001,287.23999,282.040009,285.98999,4.46,1.58,4696200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",287.48999,288.31,281.31,281.53,-10.01,-3.43,5022500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",295.029999,297.85001,289.079987,291.54001,-3.17,-1.08,4686200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",295.97,298.39999,291.31,294.70999,-2.74,-0.92,4219900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",299.72,300.91,293.29999,297.45001,-3.32,-1.1,4393300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",296.029999,303.070007,292.85001,300.76999,3.62,1.22,4562000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",304.45001,305.41,296.82999,297.14999,-5.48,-1.81,3952200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",308.01001,310,301.85999,302.63,-3.2,-1.05,5477800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",300.42999,308.37,299.85999,305.82999,19.15,6.68,9168300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",282.48001,290.66,281.60999,286.67999,6.16,2.2,6401100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-04",286.39999,289.84,279.41,280.51999,-5.99,-2.09,6133100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",289.049988,291.76001,286.23999,286.51001,-3.42,-1.18,3782900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",285.01001,291.57001,284.82999,289.92999,6.36,2.24,7603400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",287.20999,289.94,279.59,283.57001,-5.63,-1.95,9819400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",283.37,289.41,280.54999,289.20001,4.64,1.63,8417200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":423,"percent_change":232,"volume":1234,"transactions":9,"vwap":1233},"2026-04-27",282.81,284.87,280.10001,284.56,5213300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":616,"percent_change":273,"volume":1241,"transactions":9,"vwap":1240},"2026-04-24",280.60999,286.13,277.17999,284.60001,9672300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",276.48999,282.94,273.35999,282.34,6.05,2.19,8591100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",286.64999,287.79999,268.91,276.29001,-10.44,-3.64,12777700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",293.57999,304.29999,284.20999,286.73001,-16.87,-5.56,12891500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",303.88,305.47,298.41,303.60001,-0.53,-0.17,5315200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",310.13,314,303.85001,304.13,5.84,1.96,7733100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",313.57001,313.95001,297.85999,298.29001,-15.64,-4.98,7373300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":540,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",316.44,318.57999,311.39999,313.92999,-4.07,3993700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1285,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",315.01001,319.14001,313.019989,318,6.1,3530100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",306.42999,312.14999,304.32001,311.89999,3.55,1.15,3811500,{"date":1322,"open":1323,"high":282,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",313.079987,306.42001,308.35001,-4.67,-1.49,3685100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1308,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1308},"2026-04-09",306,315.049988,304.14999,4.96,1.61,5470800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",309.92001,313.13,305.29999,308.059998,19.46,6.74,6432900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":116,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",285.5,290.10001,283.12,288.60001,-0.09,5280500,{"date":1355,"open":1223,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-06",288.79001,278.57001,288.69,7.53,2.68,5062800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-02",284.89001,289.10999,279.31,281.16,-11.52,-3.94,5322900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-01",290.20999,295.5,289.98999,292.67999,8.91,3.14,5242500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1056,"volume":1387,"transactions":9,"vwap":1385},"2026-03-31",277.92999,286.48999,275.79999,283.76999,10.52,7828800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":572,"volume":1395,"transactions":9,"vwap":1393},"2026-03-30",284.070007,284.70999,270.79001,273.25,-9.56,8598600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1230,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1230},"2026-03-27",282.98999,284.97,280.97,-2.43,-0.85,4161700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",291.57999,294.019989,282.67999,285.23999,-11.32,-3.82,5890800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",295.10001,297.87,293.089996,296.56,5.93,2.04,4456600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":573,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-24",287.70999,292.51999,285.29999,290.63,-0.31,5028200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1116,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1116},"2026-03-23",296.79999,299.82999,290.17001,4.75,1.66,6473800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-20",290,293.42999,282.29001,286.79001,-4.82,-1.65,10192400,{"date":1448,"open":1449,"high":1450,"low":1238,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-19",296.10001,296.23999,291.60999,-9.35,-3.11,7128700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",302.82001,304.97,300.17999,300.95999,-1.13,-0.37,3942400,{"date":1465,"open":1150,"high":1331,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-17",299.019989,302.089996,-1.91,-0.63,4787100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",303.76999,305.70001,300.14999,304,4.31,1.44,6327200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-13",307.37,309.51001,299.049988,299.69,-7.01,-2.29,5770600,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",318.64001,301.13,306.70001,-18.45,-5.67,8007200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",324.23001,326.20001,321.19,325.14999,-1.37,-0.42,3116000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",322.26001,331.88,320.54999,326.51999,4.59,1.43,4146700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1199,"percent_change":1462,"volume":1521,"transactions":9,"vwap":1520},"2026-03-09",319.89001,322,310.12,321.92999,5740100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":584,"volume":1529,"transactions":9,"vwap":1527},"2026-03-06",323.67001,324.54001,317.60999,323.10999,-3.88,4677000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",336.57999,341.81,320.79001,326.98999,-12.82,-3.77,4825400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",336.54999,340.25,333.42001,339.81,5.67,1.7,3920400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-03",340.67999,341.13,329.079987,334.14001,-11.6,-3.36,5891500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-02",341.45001,347.20001,335.32999,345.73999,3.48,1.02,3981200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":932,"change":638,"percent_change":170,"volume":1571,"transactions":9,"vwap":932},"2026-02-27",340.62,343.79999,337.67001,7055100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":722,"volume":1579,"transactions":9,"vwap":1577},"2026-02-26",342.60999,343.98001,334.81,340.84,-2.05,4722400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-25",345.60999,348.48001,338.66,342.89001,-2.75,-0.8,5030300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1285,"volume":1596,"transactions":9,"vwap":1594},"2026-02-24",337.98001,346.79999,330.72,345.64001,6.65,6171900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-23",342.14999,343.28,337,338.98999,-4.23,-1.23,5045100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-20",338.82999,344.29999,336.79001,343.22,8.48,2.53,5035400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-19",328.040009,335.88,325.57001,334.73999,5.16,1.57,4456700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":943,"volume":1631,"transactions":9,"vwap":1629},"2026-02-18",330.35001,331.79001,326.5,329.57999,2.5,3988900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",315,330.39999,314.5,327.079987,11.67,3.7,5863600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",315.22,326.67999,313.53,315.41,2.52,0.81,4393400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",317.78,324.88,311.66,312.89001,-0.84,-0.27,6163900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",319.45001,321.78,312.76001,313.73001,-2.6,-0.82,5241100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-10",316.94,320.070007,315.88,316.32999,-0.41,-0.13,4610600,{"date":1678,"open":975,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-09",324.48999,316.39001,316.73999,-4.26,-1.33,4706400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-06",310.69,323.17999,310.22,321,14.63,4.78,5800600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":868,"volume":1701,"transactions":9,"vwap":1699},"2026-02-05",306.70999,309.23001,302.5,306.37,-1.97,4461900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":390,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-02-04",310.01001,311.78,302,308.34,-0.51,6591900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1145,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-02-03",309.89001,312.42999,305.01001,309.92999,0.4,4588100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-02",305.60001,309.66,301.019989,308.70999,1.92,0.63,6727200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-30",297,307.60001,296.38,306.79001,7.93,2.65,7427800,{"date":1737,"open":1133,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-29",299.19,290.32999,298.85999,6.38,2.18,6149900,{"date":1745,"open":1729,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",298.26999,291.14999,292.48001,-4.99,-1.68,7541300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-27",295.51001,300.63,294.60001,297.47,2.41,0.82,7452200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1716,"volume":1768,"transactions":9,"vwap":1766},"2026-01-26",293,298.73001,290.44,295.059998,1.19,7844800,{"date":1770,"open":1729,"high":1771,"low":1772,"close":1773,"change":1461,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-23",299.10999,290.070007,293.87,-0.38,7780200,{"date":1777,"open":1778,"high":1159,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-22",305.87,294.84,295,-23.5,-7.38,13939000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":290,"change":1180,"percent_change":1789,"volume":1790,"transactions":9,"vwap":290},"2026-01-21",313.059998,320.32999,310.66,1.97,9783900,{"date":1792,"open":1793,"high":1794,"low":1721,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-20",321.75,323.88,312.34,-12.78,-3.93,10372200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-16",321.72,325.54999,318.70001,325.12,5.18,1.62,4109700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-15",320.59,324.45001,317.95001,319.94,1.06,0.33,4044900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-14",324.82001,326.29999,316.35999,318.88,-8.35,-2.55,3923600,{"date":1827,"open":1802,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-13",328.089996,325,327.23001,3.06,0.94,2783900,{"date":1835,"open":1836,"high":1525,"low":1837,"close":1838,"change":832,"percent_change":273,"volume":1839,"transactions":9,"vwap":1838},"2026-01-12",320.20001,319.41,324.17001,4125300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-09",317.10999,322.29999,315.19,321.59,7.15,2.27,3508000,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-08",330.14999,310.26999,314.44,-9.2,-2.84,5771700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":584,"volume":1864,"transactions":9,"vwap":1862},"2026-01-07",328.42001,330.26001,322.95001,323.64001,-3.9,4656800,{"date":1866,"open":1026,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":131,"volume":1871,"transactions":9,"vwap":1869},"2026-01-06",332.79001,321.45999,327.54001,3.22,4324700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-05",323.82001,329.42999,323.42001,324.32001,3.57,1.11,5628200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":995,"volume":1888,"transactions":9,"vwap":1886},"2026-01-02",309.75,320.98001,308.66,320.75,12.72,4340100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-31",312.14001,313.35999,307.87,308.029999,-3.76,-1.21,2555700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":252,"percent_change":253,"volume":1904,"transactions":9,"vwap":1903},"2025-12-30",311.94,312.92999,310.56,311.79001,3155100,{"date":1906,"open":1907,"high":1281,"low":1908,"close":1909,"change":659,"percent_change":1461,"volume":1910,"transactions":9,"vwap":1909},"2025-12-29",313.34,311.25,311.57999,2773200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1708,"volume":1918,"transactions":9,"vwap":1916},"2025-12-26",316.60001,318.059998,314.54001,315.14001,-1.61,1882300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1145,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-24",315.98999,317.16,315.12,316.75,0.39,878500,{"date":1928,"open":1634,"high":1929,"low":1930,"close":1931,"change":273,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-23",317.75,314.16,315.53,0.25,2724800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-22",309.64999,316.39999,305.92999,314.73001,7.52,2.45,6959900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-19",304.23001,308.42999,303.64001,307.20999,5.52,1.83,8856400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-18",296,302.31,295.42001,301.69,9.51,3.25,4495100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-17",299.12,301.23001,291.62,292.17999,-6.55,-2.19,3802500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1764,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1764},"2025-12-16",297.66,301.39999,296.85999,-2.25,-0.75,5271300,{"date":1979,"open":1980,"high":1342,"low":1981,"close":1982,"change":1983,"percent_change":1925,"volume":1984,"transactions":9,"vwap":1982},"2025-12-15",300,299.91,300.98001,1.17,6808600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-12",290.92999,304.01001,290.70001,299.81,11.39,3.95,9381900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1546,"volume":2001,"transactions":9,"vwap":1999},"2025-12-11",282.079987,289.35999,279.64001,288.42001,4.82,5971500,{"date":2003,"open":2004,"high":2005,"low":1106,"close":2006,"change":2007,"percent_change":722,"volume":2008,"transactions":9,"vwap":2006},"2025-12-10",285.45001,285.88,283.60001,-1.71,5807400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":316,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-09",287.20001,290.45001,284.76999,285.31,-0.65,3553400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1959,"percent_change":1039,"volume":2023,"transactions":9,"vwap":2022},"2025-12-08",285,288.84,283.29999,287.19,4333200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":210,"volume":2031,"transactions":9,"vwap":2029},"2025-12-05",291.67001,293.28,282.14999,283.94,-7.92,5220300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1983,"volume":2039,"transactions":9,"vwap":2037},"2025-12-04",288.85001,294.54001,287.66,291.85999,3.37,4195300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-03",288.040009,289.35001,284.5,288.48999,-0.83,-0.29,4059500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-02",290.79999,292,288.45999,289.32001,0.87,0.3,4255800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-01",295.75,296.39999,288.029999,288.45001,-10,-3.35,3756300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1950,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-28",297.01001,298.67999,295.26001,298.45001,0.62,1376400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":476,"volume":2082,"transactions":9,"vwap":2080},"2025-11-26",295.20999,298.60999,293.45999,296.62,3.18,4113700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-25",294.48999,295.98001,286.20999,293.44,-0.61,-0.21,4693100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-24",289.48001,294.82001,287.37,294.049988,6.61,2.3,11909200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-21",290.62,291.70999,284.040009,287.44,-3.18,-1.09,5604100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2103,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2103},"2025-11-20",305.39999,307.079987,290.48001,-10.2,-3.39,3733900,{"date":2119,"open":2120,"high":2121,"low":1374,"close":2122,"change":2123,"percent_change":1806,"volume":2124,"transactions":9,"vwap":2122},"2025-11-19",295.85999,301.67001,300.82001,4.81,2952600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1503,"volume":2132,"transactions":9,"vwap":2130},"2025-11-18",295.82999,301.079987,293.75,296.01001,-4.12,4053600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":539,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-17",306.82001,308.82001,298.54999,300.13,-1.54,3076600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":252,"volume":2148,"transactions":9,"vwap":2146},"2025-11-14",300.97,306.79999,296.25,304.82001,0.65,2803300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-13",309.98001,311.38,302.57999,304.17001,-4.85,-1.57,4153300,{"date":2159,"open":2160,"high":2161,"low":1706,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-12",310.78,312.45001,309.019989,-1.7,-0.55,3884500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":338,"volume":2173,"transactions":9,"vwap":2171},"2025-11-11",310.5,312.72,307.049988,310.72,-1.22,2682200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1900,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1900},"2025-11-10",309.94,313.76001,308.92001,4.67,1.52,3716400,{"date":2183,"open":2184,"high":2178,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-07",304.029999,297.70001,307.26999,2,0.66,4766500,{"date":2191,"open":2192,"high":1894,"low":2193,"close":2194,"change":2195,"percent_change":72,"volume":2196,"transactions":9,"vwap":2194},"2025-11-06",303.73001,301.44,305.26999,0.16,3467800,{"date":2198,"open":2199,"high":2200,"low":1698,"close":2201,"change":2202,"percent_change":2056,"volume":2203,"transactions":9,"vwap":2201},"2025-11-05",303.45001,308.54001,305.10999,0.91,4711100,{"date":2205,"open":2206,"high":1697,"low":1141,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-04",305.82001,304.20001,-4.42,-1.43,3938200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":121,"percent_change":199,"volume":2217,"transactions":9,"vwap":2216},"2025-11-03",309.10001,311.69,306.28,308.62,3297600,{"date":2219,"open":2220,"high":1019,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-31",311.73999,307.17999,308.95001,-1.8,-0.58,4023800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-30",310.41,314.84,308.5,310.75,-3.53,-1.12,3782000,{"date":2236,"open":1159,"high":1923,"low":2162,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-29",314.28,4.49,1.45,3596800,{"date":2242,"open":2243,"high":990,"low":2244,"close":2245,"change":2246,"percent_change":1004,"volume":2247,"transactions":9,"vwap":2245},"2025-10-28",312.10001,309.45001,309.79001,-3.05,3058100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-27",307.48999,313.32999,304.5,312.84,8.97,2.95,4244400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":903,"percent_change":1666,"volume":2263,"transactions":9,"vwap":2262},"2025-10-24",309.19,310.29999,303.57001,303.87,3586800,{"date":2265,"open":2266,"high":2267,"low":2070,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-23",299.14999,307.089996,306.39001,8.5,2.85,3091000,{"date":2273,"open":1730,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-22",309,294.79999,297.89001,-8.74,-2.85,5212200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1992,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-21",307.29999,316.53,303.029999,306.63,1.31,6726600,{"date":2289,"open":2290,"high":2291,"low":2121,"close":2292,"change":942,"percent_change":798,"volume":2293,"transactions":9,"vwap":2292},"2025-10-20",303.85999,305.42999,302.67999,5058700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2056,"percent_change":20,"volume":2300,"transactions":9,"vwap":2299},"2025-10-17",298.17001,302.95999,297.34,300.14001,3949300,{"date":2302,"open":2121,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1352,"volume":2307,"transactions":9,"vwap":2305},"2025-10-16",303.049988,297.76001,299.84,-0.28,2623100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":53,"percent_change":850,"volume":2314,"transactions":9,"vwap":2313},"2025-10-15",301.54001,304.95001,295.72,300.12,2773000,{"date":2316,"open":1779,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1048,"volume":2321,"transactions":9,"vwap":2319},"2025-10-14",302.29001,292.01001,300.079987,2.55,2516500,{"date":2323,"open":1954,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-13",297.57999,293.12,297.53,6.04,2.07,2604100,{"date":2331,"open":2332,"high":1980,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-10",299,291.48999,-7.86,-2.63,3380000,{"date":2338,"open":2339,"high":1476,"low":1449,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-09",302.70999,299.35001,-3.21,-1.06,4292500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1759,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-08",303.39999,304.67001,299.59,302.56,0.27,2658600,{"date":2353,"open":2354,"high":2355,"low":2276,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-07",298.070007,302.73999,301.73999,3.52,1.18,2578800,{"date":2361,"open":2362,"high":2363,"low":1070,"close":2364,"change":1145,"percent_change":66,"volume":2365,"transactions":9,"vwap":2364},"2025-10-06",295.79999,299.29001,298.22,2759800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1729,"change":2371,"percent_change":1666,"volume":2372,"transactions":9,"vwap":1729},"2025-10-03",299.45999,302.75,295.45999,-2.45,2817000,{"date":2374,"open":1955,"high":2375,"low":1432,"close":2376,"change":2209,"percent_change":391,"volume":2377,"transactions":9,"vwap":2376},"2025-10-02",303.44,299.45001,2508200,{"date":2379,"open":1731,"high":2380,"low":1113,"close":2381,"change":789,"percent_change":849,"volume":2382,"transactions":9,"vwap":2381},"2025-10-01",302.23001,300.88,3633300,{"date":2384,"open":1125,"high":2385,"low":2386,"close":2122,"change":2387,"percent_change":1941,"volume":2388,"transactions":9,"vwap":2122},"2025-09-30",301.47,293.91,7.19,4112400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-29",296.35999,297.92999,289.66,293.63,-1.35,-0.46,3860800,{"date":2399,"open":2400,"high":1706,"low":2401,"close":2402,"change":2403,"percent_change":551,"volume":2404,"transactions":9,"vwap":2402},"2025-09-26",299.92999,292.75,294.98001,-2.2,3817600,{"date":2406,"open":1068,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-25",300.23999,294.87,297.17999,-3.12,-1.04,4504500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-24",306.89999,307.25,298.79001,300.29999,-5.33,-1.74,5645500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":508,"volume":2429,"transactions":9,"vwap":2427},"2025-09-23",301.64999,305.76999,301.14999,305.63,4.61,3637400,{"date":2431,"open":2432,"high":2426,"low":2433,"close":1722,"change":2434,"percent_change":423,"volume":2435,"transactions":9,"vwap":1722},"2025-09-22",300.10001,296.35001,-0.12,4192800,{"date":2437,"open":2438,"high":2284,"low":2439,"close":2440,"change":2441,"percent_change":561,"volume":2442,"transactions":9,"vwap":2440},"2025-09-19",297.79001,295.35999,301.14001,4.05,9652600,{"date":2444,"open":2445,"high":2446,"low":1373,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-18",290.70999,297.64999,297.089996,7.59,2.62,3977500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1199,"volume":2458,"transactions":9,"vwap":2456},"2025-09-17",292.089996,292.70999,286.5,289.5,-3.47,4149600,{"date":2460,"open":2461,"high":2462,"low":2020,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-16",289.87,294.73999,292.97,6.19,2.16,5538400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-15",281.98999,287.10999,281.62,286.78,5.09,1.81,3716600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":72,"volume":2483,"transactions":9,"vwap":2481},"2025-09-12",281.56,283.53,280.70001,281.69,0.13,3249700,{"date":2485,"open":2486,"high":2487,"low":1214,"close":2478,"change":2488,"percent_change":2015,"volume":2489,"transactions":9,"vwap":2478},"2025-09-11",283.73001,286.91,-1.85,4016800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-10",277.54999,283.48999,276.89001,283.41,7.17,2.6,3206400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":38,"percent_change":253,"volume":2505,"transactions":9,"vwap":2504},"2025-09-09",275.38,277.079987,273.29999,276.23999,3073600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2107,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-08",280,282.92001,275.48999,276.049988,-1.14,5008600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1118,"volume":2521,"transactions":9,"vwap":2519},"2025-09-05",282.26999,284.41,271.85999,279.23001,-3.04,4952600,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2516,"change":2526,"percent_change":2099,"volume":2527,"transactions":9,"vwap":2516},"2025-09-04",275.82999,282.35999,6.34,4591300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-03",275.91,277.32001,273.60001,275.92999,0.54,0.2,4120400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":38,"percent_change":253,"volume":2543,"transactions":9,"vwap":2542},"2025-09-02",273.89999,275.57999,268.01001,275.39001,4081200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1587,"percent_change":2047,"volume":2550,"transactions":9,"vwap":2549},"2025-08-29",276,276.28,271.64001,275.20001,5037100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2546,"change":1734,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2546},"2025-08-28",272.5,276.67001,272.13,0.97,3388100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-27",273.70001,274.70001,272.23001,273.35001,-0.59,-0.22,2705700,{"date":2568,"open":2569,"high":2561,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-26",267.98001,267.42001,273.94,7.33,2.75,4693500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":21,"volume":2582,"transactions":9,"vwap":2580},"2025-08-25",267,271.92001,266.56,266.60999,0.08,4301600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":87,"volume":2590,"transactions":9,"vwap":2588},"2025-08-22",269.73001,272.35001,266.37,266.53,-2.18,5229300,{"date":2592,"open":2593,"high":2578,"low":2594,"close":2595,"change":1847,"percent_change":798,"volume":2596,"transactions":9,"vwap":2595},"2025-08-21",267.14001,266.14001,268.70999,3266400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":38,"volume":2604,"transactions":9,"vwap":2602},"2025-08-20",265.45999,268.94,263.81,266.44,0.51,3854700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":903,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-19",266.31,268.95999,263.79999,265.92999,-0.94,3404900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-18",267.89999,269.60999,266.51001,268.45001,0.6,0.22,2697000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2488,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-15",268.92001,269.70001,265.20999,267.85001,-0.69,5203300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2625,"change":1021,"percent_change":46,"volume":2635,"transactions":9,"vwap":2625},"2025-08-14",272.98999,274.16,269.48001,4481700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-13",281,281.5,264.079987,268.85999,-10.77,-3.85,7599600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1335,"volume":2652,"transactions":9,"vwap":2650},"2025-08-12",276.040009,280.54001,275.70001,279.63,4.43,3630100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2549,"change":38,"percent_change":253,"volume":2658,"transactions":9,"vwap":2549},"2025-08-11",275.14999,276.41,272.54999,3360100,{"date":2660,"open":2661,"high":1239,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-08",273.57999,272.57999,275.01001,2.99,1.1,4467300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-07",271.95001,272.87,268.73001,272.019989,-0.26,-0.1,3050400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2195,"percent_change":789,"volume":2682,"transactions":9,"vwap":2681},"2025-08-06",273.5,275.049988,269.91,272.28,3576800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1327,"volume":2690,"transactions":9,"vwap":2688},"2025-08-05",276.26001,277,268.62,272.12,-4.11,4000600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":942,"volume":2698,"transactions":9,"vwap":2696},"2025-08-04",270.51001,276.85001,270.22,276.23001,6.85,3744000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2163,"percent_change":1469,"volume":2705,"transactions":9,"vwap":2704},"2025-08-01",265.53,270.54999,261.70999,269.38,4416300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-31",273.070007,274.94,269.88,271.079987,-2.47,-0.9,4524000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-30",270.92001,273.63,269.51001,273.54999,3.24,1.2,4697000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":199,"volume":1839,"transactions":9,"vwap":2729},"2025-07-29",272.73001,273.79999,269.12,270.31,-0.3,{"date":2732,"open":1246,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-28",273.44,267.44,270.60999,-0.98,-0.36,5006400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-25",268.82999,272.82999,268.26001,271.59,3.58,1.34,4598400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2541,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2541},"2025-07-24",263.56,269.84,263.17999,4.83,1.84,5206700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2752,"change":2761,"percent_change":1335,"volume":2762,"transactions":9,"vwap":2752},"2025-07-23",260.53,263.73001,259.95001,4.18,4689800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-22",260.73001,261.5,254.66,259,-3.86,-1.47,4751300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1674,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-21",263.69,266.25,259.57999,262.85999,-0.16,5208500,{"date":2781,"open":2782,"high":2625,"low":2783,"close":2784,"change":2664,"percent_change":1319,"volume":2785,"transactions":9,"vwap":2784},"2025-07-18",265.39999,262.56,263.26999,8619800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-17",269.79999,272.79999,258.16,260.28,-5.9,-2.22,16260200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":263,"percent_change":283,"volume":2801,"transactions":9,"vwap":2800},"2025-07-16",264,266.85999,262.029999,266.17999,11912900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-15",263.92001,265.059998,261.73999,264.67001,2.33,0.89,9392400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-14",256.19,262.45999,256,262.34,6.92,2.71,7502200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2270,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-07-11",251.5,256.88,251.39999,255.42,1.13,7867200,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1208,"percent_change":2809,"volume":2834,"transactions":9,"vwap":2833},"2025-07-10",250.61,252.67999,246.75,252.57001,5462500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-09",248.99001,251.72,246.82001,250.33,3.28,1.33,5589500,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":868,"volume":2851,"transactions":9,"vwap":2849},"2025-07-08",248,249.46001,243.34,247.050003,-1.6,5994500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-07",247.52,249.44,246.48,248.64999,1.77,0.72,5336400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2055,"volume":2868,"transactions":9,"vwap":2866},"2025-07-03",245.55,248.7,245,246.88,2.13,3089500,{"date":2870,"open":2846,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2007,"volume":2875,"transactions":9,"vwap":2873},"2025-07-02",249.13,243.66,244.75,-4.27,6228600,{"date":2877,"open":2878,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":487,"volume":2882,"transactions":9,"vwap":2880},"2025-07-01",255.75,247.11,249.020004,-8.37,7178300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2826,"volume":2890,"transactions":9,"vwap":2888},"2025-06-30",256.31,257.89001,253.87,257.39001,2.88,8135800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-27",251.85001,260.54999,251.78,254.50999,3.51,1.4,26988000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2665,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-06-26",251.17999,255.48,250,251,0.44,6790300,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1319,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-25",250.080002,250.99001,248.48,249.89999,0.46,5197400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1832,"percent_change":895,"volume":2922,"transactions":9,"vwap":2921},"2025-06-24",248.38,249.39,245.57001,248.75,5255700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-23",239.24001,248.46001,238.62,247.81,8.44,3.53,8052000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1563,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-20",239.72,240.8,236.50999,239.37,1.48,9142100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":712,"percent_change":789,"volume":2946,"transactions":9,"vwap":2945},"2025-06-18",235.96001,239.52,232.24001,235.89,7761100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":121,"volume":2954,"transactions":9,"vwap":2952},"2025-06-17",236.73,238.97,234.88,235.75,-0.79,5720500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":116,"volume":2962,"transactions":9,"vwap":2960},"2025-06-16",237.60001,239.94,236.070007,236.53999,-0.06,4505600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2116,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-06-13",235,238,233.7,236.60001,-1.41,7420300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1975,"volume":2978,"transactions":9,"vwap":2976},"2025-06-12",240,243.42999,238.67999,239.99001,-5.53,8946600,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2357,"percent_change":2239,"volume":2985,"transactions":9,"vwap":2984},"2025-06-11",242.64,246.96001,238.50999,245.52,6940800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-10",250.78,251.25,239.75,242,-9.41,-3.74,11230900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1445,"volume":3002,"transactions":9,"vwap":3000},"2025-06-09",254.020004,255.32001,251.14,251.41,-4.22,5771600,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-06",253,257.47,252.070007,255.63,3.71,1.47,5796700,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":605,"percent_change":66,"volume":3018,"transactions":9,"vwap":3017},"2025-06-05",252.48,253.0099945,250.11,251.92,4188200,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":1648,"volume":3026,"transactions":9,"vwap":3024},"2025-06-04",249.98,253.059998,249.72,250.88,2.01,5811500,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":444,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-06-03",247.5,250.5,244.17999,248.87,0.56,6456200,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":1622,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-06-02",245.85001,248.10001,244.50999,247.48,0.64,5450800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":2859,"volume":3050,"transactions":9,"vwap":3048},"2025-05-30",243.39,246.86,242.3,245.91,1.75,9143000,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":711,"percent_change":2535,"volume":3057,"transactions":9,"vwap":3056},"2025-05-29",244.53,244.94,241.49001,244.16,5243700,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-28",241.78,246,241.60001,243.67,1.89,0.78,9570500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3060,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3060},"2025-05-27",235.42,242.28,235.10001,8.99,3.86,7162400,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":1647,"percent_change":80,"volume":3081,"transactions":9,"vwap":3080},"2025-05-23",228.84,233.69,228.0099945,232.78999,4234200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-22",231.19,232.45,229.42,230.27,-3.27,-1.4,6909400,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-21",234.86,237.3,232.66,233.53999,-1.72,-0.73,4631000,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":116,"percent_change":232,"volume":3106,"transactions":9,"vwap":3105},"2025-05-20",234.16,236.080002,233.8,235.25999,4311000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":2897,"percent_change":263,"volume":3113,"transactions":9,"vwap":3112},"2025-05-19",229.5,235.87,228.92,235.28999,4734400,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":101,"volume":3121,"transactions":9,"vwap":3119},"2025-05-16",229.070007,232.32001,227.59,231.78,2.4,4651700,{"date":3123,"open":3124,"high":3125,"low":3124,"close":3126,"change":3127,"percent_change":2573,"volume":3128,"transactions":9,"vwap":3126},"2025-05-15",223.45,230.089996,229.38,6.14,7207700,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":1436,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-05-14",222.94,223.35001,220.45,223.24001,0.75,4764700,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":2722,"volume":3144,"transactions":9,"vwap":3142},"2025-05-13",220,223.55,219.3,221.58,2.63,7188700,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-12",219.34,219.98,211.14999,218.95,3.99,1.86,5468000,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":2620,"volume":3161,"transactions":9,"vwap":3159},"2025-05-09",215.21001,216.12,212.73,214.96001,0.47,3778200,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":1742,"volume":3169,"transactions":9,"vwap":3167},"2025-05-08",211,216.8,210.50999,214.49001,4.57,5870300,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":1725,"volume":3177,"transactions":9,"vwap":3175},"2025-05-07",208.89999,210.63,208.22,209.92,1.32,3968300,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":2778,"volume":3185,"transactions":9,"vwap":3183},"2025-05-06",206.020004,209.83,205.92,208.60001,-0.34,3169600,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2619,"volume":3193,"transactions":9,"vwap":3191},"2025-05-05",206.31,210.52,205.64999,208.94,1.24,4466500,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3025,"volume":3201,"transactions":9,"vwap":3199},"2025-05-02",206.32001,208.72,205.56,207.7,4.09,3831700,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":2328,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3207},"2025-05-01",202.25,205.24001,200.86,203.61,1.03,4687600,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":605,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-04-30",198.60001,202.029999,196.86,201.53999,0.52,4436300,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":2737,"percent_change":723,"volume":3224,"transactions":9,"vwap":3223},"2025-04-29",200.49001,202.42999,199.64999,200.5,3444200,{"date":3226,"open":3227,"high":3228,"low":3212,"close":3206,"change":3229,"percent_change":1145,"volume":3230,"transactions":9,"vwap":3206},"2025-04-28",199.5,201.48,2.43,3416900,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":1564,"percent_change":3216,"volume":3237,"transactions":9,"vwap":3236},"2025-04-25",198.7,199.99001,197.25999,198.42999,4390600,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":475,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3243},"2025-04-24",194.33,197.7,194.050003,197.41,1.93,5906300,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3251},"2025-04-23",195.94,197.029999,192.57001,193.67999,4.5,2.38,7235700,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-04-22",186.5,190,182.10001,189.17999,10.83,6.07,13041000,{"date":180,"open":3265,"high":3266,"low":176,"close":3267,"change":2611,"percent_change":3268,"volume":3269,"transactions":9,"vwap":3267},179.28999,180.78999,178.35001,-0.52,8501600]