[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEV":3,"homepage-market-summary":36,"stock-historical-GEV":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GEV","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},"GE Vernova Inc.","NYSE",null,"ELECTRONIC & OTHER ELECTRICAL EQUIPMENT (NO COMPUTER EQUIP)","GE Vernova is a global leader in the electric power industry, with products and services that generate, transfer, convert, and store electricity. The company has three business segments: power, wind, and electrification. Power includes gas, nuclear, hydroelectric, and steam technologies, providing dispatchable power. The wind segment includes wind generation technologies, including onshore and offshore wind turbines and blades. Electrification includes grid solutions, power conversion, electrification software, and solar and storage solutions technologies required for the transmission, distribution, conversion, and storage of electricity from the point of generation to the point of consumption.","75,000","Cambridge, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.2023,2,"Quarterly","2026-10-27",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},988.7,1004,1006,960.5297,987.45,1.25,0.13,2111763.208129,77924,987.1109,1195.93994,530.15997,2803954.066764996,68.9,630,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},317.60001,2847651,1039392616.691249,203.22,"2025-04-22",[188,189,199,209,219,230,241,252,263,274,285,296,307,318,329,340,351,362,373,384,394,405,416,425,435,445,453,464,475,485,496,507,518,529,540,551,561,572,582,593,603,614,625,636,646,657,665,676,687,698,709,720,729,740,751,760,769,778,786,795,804,812,820,829,837,846,855,864,873,882,891,900,909,918,927,935,943,952,960,969,978,986,995,1004,1013,1021,1029,1038,1047,1056,1065,1074,1083,1092,1100,1109,1118,1126,1133,1142,1151,1160,1169,1178,1187,1196,1205,1214,1223,1232,1241,1250,1258,1267,1275,1283,1290,1299,1308,1316,1322,1330,1339,1348,1356,1365,1374,1383,1392,1401,1410,1419,1428,1437,1446,1455,1464,1473,1481,1489,1496,1505,1514,1522,1531,1540,1549,1557,1566,1574,1583,1592,1600,1609,1618,1626,1635,1643,1651,1659,1668,1676,1685,1694,1703,1712,1721,1730,1739,1748,1756,1764,1773,1781,1788,1797,1806,1815,1823,1832,1841,1849,1858,1866,1873,1881,1890,1899,1908,1917,1926,1935,1942,1949,1958,1965,1973,1982,1990,1999,2007,2016,2025,2033,2041,2050,2059,2067,2076,2084,2093,2101,2109,2118,2127,2136,2144,2153,2162,2171,2180,2188,2196,2205,2213,2222,2231,2239,2248,2257,2266,2274,2283,2292,2299,2306,2313,2320,2327,2335,2344,2351,2360,2369,2377,2386,2394,2402,2411,2419,2428,2437,2443,2451,2460,2468,2475,2484,2492,2500,2508,2516,2523,2531,2540,2549,2558,2566,2575,2583,2590,2598,2607,2615,2624,2632,2640,2648,2657,2666,2675,2682,2690,2698,2706,2714,2723,2729,2737,2745,2753,2762,2771,2780,2789,2796,2804,2812,2821,2829,2837,2846,2854,2861,2869,2876,2885,2894,2902,2910,2916,2925,2933,2940,2948,2957,2965,2974,2983,2992,3000,3008,3016,3025,3033,3042,3049,3057,3065,3073,3082,3091,3099,3108,3115,3124,3131,3140,3148,3156,3165,3173,3182,3191,3199,3208,3217,3224,3232,3240,3248,3257,3265,3274,3283,3290,3298,3307,3315,3322,3329,3338,3346,3355,3364],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",947.42,1003.78,942,36.96,3.89,3004756.513563,108896,979.0535,{"date":200,"open":201,"high":202,"low":191,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",969.45,971.99,950.49,-12,-1.25,1776039.66392,68786,954.1096,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":88,"volume":216,"transactions":217,"vwap":218},"2026-09-29",962.67,973.41,954.45,962.49,12.72,1474509.577145,62084,962.7786,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",953.22,967,944.855,949.77,-7.86,-0.82,1658522.530139,63650,953.1156,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",961.33,965.3453,943.392,957.63,2.59,0.27,1381932.82912,53461,953.83,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",933.1,959.75,921.53,955.04,3.22,0.34,1683686.478214,65512,947.5541,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",950,954.77,934.47,951.82,1.54,0.16,1681196.319727,64119,946.2477,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",935,958.99,932.19,950.28,4.06,0.43,2134904.934112,75480,949.503,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",955,962.85,945.42,946.22,5.89,0.63,2596003.740069,81503,953.3978,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",934.97,949.51,926.2,940.33,15.4,1.66,4108212.350795,76505,938.2007,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",962.045,971.34,924.0901,924.93,-0.16,-0.02,3239797.907533,105951,938.6949,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",898,937.535,890.99,925.09,42.28,4.79,3565175.464249,116718,921.1153,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",889.5,894.79,875.24,882.81,8.05,0.92,2038460.164354,97620,881.9395,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",881.51,892.81,868.25,874.76,-82.51,-8.62,3288590.469816,161792,877.8698,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",941.63,962.21,938,957.27,33.36,3.61,1179076.384021,65125,954.6332,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",941.7,951.6059,918.6,923.91,-27.13,-2.85,1463279.527486,75623,928.2186,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",964,983.34,949.06,951.04,-20.27,-2.09,1474468.993713,72754,955.0532,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",950.56,974.2,945.02,971.31,29.36,3.12,1700696.253542,88831,967.3045,{"date":385,"open":254,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",959,939.315,941.95,0.11,0.01,1238000.421751,66398,945.4084,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",924.56,948.35,908.06,941.84,19.9,2.16,1764380.504144,79797,936.6858,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",898.53,927.49,882.97,921.94,23.41,2.61,2645277.322051,98669,912.5953,{"date":417,"open":418,"high":419,"low":420,"close":407,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",888.52,899.42,874,0,2337049.12298,111525,889.5832,{"date":426,"open":427,"high":428,"low":429,"close":407,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",884.9,904,882,-13.4,-1.47,3573202.96884,132152,894.0694,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",948.59,911.33,911.93,-41.9,-4.39,1893629.975258,95954,922.2871,{"date":446,"open":447,"high":447,"low":448,"close":240,"change":165,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",979,941.27,0.08,1584923.746992,73458,953.3545,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",924.875,959.87,922,953.09,26.36,2.84,2275979.845174,83501,946.05,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",960.01,972,923.54,926.73,-15.37,-1.63,2026146.836023,94714,935.8647,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",949,925.74,942.1,-14.75,-1.54,1895869.920002,91924,939.097,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",974.73,976.8675,951.74,956.85,-9.16,-0.95,1722833.187758,68712,961.1813,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",977,986,942.357,966.01,-21.45,-2.17,2650818.92255,109245,961.4694,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",1002.27,1003,963.76,987.46,-17.07,-1.7,2029094.658893,100541,983.184,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",1046.895,1049.9,986.17,1004.53,-74.47,-6.9,2803582.962696,118371,1012.6449,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",1072.67,1099.66,1065.4046,1079,15.75,1.48,2024459.787617,81291,1083.9592,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",1042.1,1070.47,1038.985,1063.25,13.83,1.32,1292867.127763,57992,1059.3761,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":325,"volume":558,"transactions":559,"vwap":560},"2026-08-13",1043.5,1065.38,1021.02,1049.42,9.52,1698294.529786,80382,1045.3939,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",1047.005,1053,1026.63,1039.9,28.02,2.77,1479983.538289,63289,1039.8707,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",1001,1033.34,1011.88,21.03,2.12,1628063.808524,71874,1015.4518,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",1003.93,1004.96,984.43,990.85,0.53,0.05,1568729.44099,68367,992.7892,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",1013.2,963.54,990.32,-9.98,-1,2228157.79324,91230,987.6311,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",1009.01,1037,997.12,1000.3,-17.66,-1.73,1686789.7592,75579,1011.6716,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",1019,1038.1466,1009.3,1017.96,-0.57,-0.06,1686651.883918,77970,1026.969,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",1046,1046.925,1000.011,1018.53,11.77,1.17,2168385.929634,91338,1017.5693,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":292,"volume":643,"transactions":644,"vwap":645},"2026-08-03",975.02,1012.74,958.565,1006.76,16.47,2001693.088292,93465,997.1764,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",1040.99,1042.85,979.14,990.29,8.31,0.85,2322430.674648,94322,998.286,{"date":658,"open":386,"high":499,"low":254,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",981.98,81.7,9.07,3127927.725231,113650,973.7573,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",943.99,953.99,897.68,900.28,-43.1,-4.57,3672676.030876,142553,913.5864,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",948.83,956.8998,913.51,943.38,-53.19,-5.34,3870595.360872,159105,938.8988,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",1015.21,1015.22,941.87,996.57,-18.18,-1.79,3566210.297647,140770,976.3674,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",1022.795,1037.91,997.04,1014.75,-16.44,-1.59,2324537.278038,90593,1015.0184,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",981.31,1041.79,978.01,1031.19,46.16,4.69,3453052.222339,123691,1019.7353,{"date":721,"open":722,"high":544,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",1021.01,985.03,-93.78,-8.69,4903748.79653,223973,1003.3103,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",1114.99,1140.99,1068.97,1078.81,-0.37,-0.03,3536473.596098,115961,1089.2009,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",1081,1104,1050.95,1079.18,21.34,2.02,2542124.316958,97375,1078.0855,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",995,1069.10999,982,1057.83997,21.62,2.09,3283000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",1034.98999,1049.89001,1013.33002,1036.21997,-19.0601,-1.81,2829500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",1070.91003,1078.82104,1000.25,1055.28003,-10.73,-1.01,2693400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":411,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-14",1071.069946,1082,1057.46997,1066.01001,2.25,1771500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",1070,1089.20996,1038.89001,1042.59998,-48.97,-4.49,2258500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",1077,1102.79004,1053.995,1091.56995,16.3099,1.52,1738800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":133,"volume":811,"transactions":9,"vwap":809},"2026-07-09",1110,1115.074951,1065.31006,1075.26001,4.27,2327800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":620,"volume":819,"transactions":9,"vwap":817},"2026-07-08",1075,1109.19995,1050.95996,1070.98999,-6.09,2804200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",1096.83997,1099.25598,1028,1077.079956,-74.9601,-6.51,4223700,{"date":830,"open":831,"high":31,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",1140.52002,1138.48999,1152.040039,38.93,3.5,2882900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",1138.93506,1143.37,1087.079956,1113.10999,-21.24,-1.87,2360300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",1146.40002,1161.68994,1116.58997,1134.34998,-40.51,-3.45,2359600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",1117,1178.19995,1103.34998,1174.85999,72.35,6.56,3096200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",1055.65002,1111.72998,1047,1102.51001,57.34,5.49,3180500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",1049.27502,1084.401,1042,1045.17004,-40.2999,-3.71,3654200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",1089.040039,1109.97998,1055,1085.46997,27.82,2.63,2750900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",1046.16003,1070.99902,1023.080017,1057.65002,22.67,2.19,2948100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",1055.15002,1073,1034,1034.97998,-92.61,-8.21,3919200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",1130.040039,1142,1112.43005,1127.58997,17.86,1.61,3916300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",1091.030029,1117.95996,1087.28003,1109.72998,60.87,5.8,4344700,{"date":928,"open":929,"high":554,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",997.40002,992,1048.85999,66.51,6.77,3996000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":248,"volume":942,"transactions":9,"vwap":940},"2026-06-16",991.84998,1009.29999,980.72998,982.34998,3.28,2761100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",970,987.21997,957.35999,979.070007,38.41,4.08,3428200,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",907.5,943.67999,940.65997,33.87,3.74,2787700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",888.070007,920.52002,884.73499,906.78998,39.7,4.58,4261200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",897.51001,908.049988,856.01001,867.090027,-53.06,-5.77,5302800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":431,"volume":985,"transactions":9,"vwap":983},"2026-06-09",927.98999,947.84003,878,920.15002,-13.7,3842700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",947.90997,952.78998,931.85999,933.84998,0.24,0.03,1842200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",947.28998,953,921.45502,933.60999,-29.72,-3.09,3053500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",940,968.75,923,963.33002,3.97,0.41,2180400,{"date":1014,"open":1015,"high":930,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",976.98999,956.59003,959.35999,-10.31,-1.06,2079500,{"date":1022,"open":1023,"high":498,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",962.78003,944.15002,969.66998,19.13,2.01,2248200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",959.96997,970.64001,939,950.53998,-17.78,-1.84,2679300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",996.01001,1003.77002,952.01001,968.32001,-27.68,-2.78,5276800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",1025.40002,1032.74597,990.46002,996,-35.89,-3.48,3007000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",1047.28003,1052.55005,1017.33002,1031.89001,-38.58,-3.6,2264800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",1045.78003,1095,1045,1070.46997,31.73,3.05,1877300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",1060.39001,1061.40002,1034.19995,1038.73999,-5.08,-0.49,1472300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",1018,1046.88,1014.71802,1043.81995,19.2999,1.88,1633700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":215,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-20",1024.030029,1041.98999,1004.5,1024.52002,1.26,2564600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",994.29999,1024.83997,984.15002,1011.79999,-0.45,-0.04,2246700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",1049,1049.32996,980.14001,1012.25,-36.98,-3.52,3116500,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",1066,1038.5,1049.22998,-41.3,-3.79,2445800,{"date":1127,"open":1128,"high":1129,"low":1111,"close":1130,"change":1131,"percent_change":889,"volume":1132,"transactions":9,"vwap":1130},"2026-05-14",1061.45996,1090.69995,1090.53003,27.9601,1690600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",1084.65002,1085,1047.30005,1062.56995,-9.41,-0.88,1588400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",1054,1076.68005,1033.28503,1071.97998,-1.1,-0.1,2102800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",1041.78003,1086.22998,1031.15002,1073.079956,32.9299,3.17,2510000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",1067.33997,1069.29504,1034.43005,1040.15002,-5.48,-0.52,1828700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",1114.92004,1115.82996,1040.42004,1045.63,-73.33,-6.55,2588300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",1114,1125.43005,1069.27002,1118.95996,23.75,2.17,2282800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",1093.5,1109.94995,1088,1095.20996,21.26,1.98,2075600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-04",1072.27002,1098.90002,1066.38,1073.94995,11,1.03,1923200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",1088.82996,1093.68005,1062,1062.94995,-20.51,-1.89,1890400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-30",1079.22998,1094,1066.60999,1083.45996,20.35,1.91,3533200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",1091.79004,1107.5,1047.5,1063.10999,-25.8201,-2.37,3721100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",1090,1091.82996,1050.48999,1088.93005,-31.2999,-2.79,4206000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",1135.23499,1140,1084.94995,1120.22998,-28.96,-2.52,3845800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":736,"volume":1257,"transactions":9,"vwap":1255},"2026-04-24",1161.02002,1167,1125.02002,1149.18994,-0.3401,3633800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",1147.89001,1181.94995,1133.48999,1149.53003,21.97,1.95,3073200,{"date":1268,"open":1269,"high":912,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",1076.16003,1074.21997,1127.56006,136.2601,13.75,4184700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":389,"volume":1282,"transactions":9,"vwap":1280},"2026-04-21",994,1016,984.090027,991.29999,1.12,2111100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":205,"volume":1289,"transactions":9,"vwap":1287},"2026-04-20",1006.22998,1009.89001,990.17999,-12.57,1804900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",988.65002,1009.48999,977.21002,1002.75,24.43,2.5,2328800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-16",982.64001,989,969.52002,978.32001,-7.6,-0.77,1402700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":302,"volume":1315,"transactions":9,"vwap":1313},"2026-04-15",985.099976,1003.98999,973.67999,985.91998,-1.58,2306900,{"date":1317,"open":180,"high":1318,"low":447,"close":1319,"change":1320,"percent_change":735,"volume":1321,"transactions":9,"vwap":1319},"2026-04-14",1006.29498,987.5,-3.62,2028300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":303,"volume":1329,"transactions":9,"vwap":1327},"2026-04-13",998,1007.38,987.15997,991.12,-0.2,1636200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-10",973.10999,999.42999,970.01001,991.32001,23.3,2.41,2164600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-09",943.56,979.42999,940.76001,968.02002,31.95,3.41,2061300,{"date":1349,"open":254,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-08",962.71997,930.54999,936.070007,25.32,2.78,2336900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-07",894.19,910.94,879.20001,910.75,13.39,1.49,1399100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-06",901.83002,911.5,887,897.35999,-1.21,-0.13,1386300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-02",869,913,865.95001,898.57001,3.79,0.42,1944100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-01",888.48999,912.62,887.48999,894.78003,21.88,2.51,2467700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",827.13,873.32001,824.01001,872.90002,55.55,6.8,3469200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-30",860.64001,862.71002,807,817.34998,-35.81,-4.2,2830800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",867.55499,878.39001,846,853.15997,-19.96,-2.29,2494700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",915,917.26398,871.01001,873.12,-50.57,-5.47,3000700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",927,948.38,920.90002,923.69,14.28,1.57,2864900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",864.13,913.58002,860.01001,909.40997,26.77,3.03,2777700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",865.685,920.63,860,882.64001,31.57,3.71,3353900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",877.77002,891.98999,844.25,851.070007,-26.32,-3,4438100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-19",841.5,878.17999,829.95001,877.39001,18.92,2.2,2509500,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-18",844.52502,880.21002,858.46997,14.42,1.71,2193100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":747,"volume":1488,"transactions":9,"vwap":1486},"2026-03-17",827.37,844.27002,817.52002,844.049988,16.68,2259300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1483,"change":1494,"percent_change":1354,"volume":1495,"transactions":9,"vwap":1483},"2026-03-16",817.5,837,811.12,22.35,2361400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",832.98999,845.28998,802.76001,805.02002,-27.09,-3.26,2271100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-12",844.13,845.25,819.099976,832.10999,-15.54,-1.83,2142900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":108,"volume":1521,"transactions":9,"vwap":1519},"2026-03-11",836.030029,852.75,832.25,847.65002,8.45,1706700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-10",835.96002,852.91998,832.099976,839.20001,9.1,1.1,2393600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-09",782.53003,830.48999,777,830.099976,40.87,5.18,2878000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-06",792.96997,816.14001,782.37,789.22998,-25.78,-3.16,2678600,{"date":1550,"open":1551,"high":1459,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-05",830.01001,791.094971,815.01001,-26.26,-3.12,3203700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-04",850.59998,868.60999,838.090027,841.27002,-0.73,-0.09,1817500,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-03",864.44,811.56,842,-39.18,-4.45,3558100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-02",865,893.56,854,881.17999,7.58,0.87,2421400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-27",867.70001,876.35498,853.34003,873.59998,-2.86,-0.33,2456200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":589,"volume":1599,"transactions":9,"vwap":1597},"2026-02-26",877.37,879.54999,830.70001,876.46002,0.45,2796700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-25",887.96002,894.92999,873.60999,876.01001,-3.72,-0.42,2293100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",830.95001,879.89001,824.90002,879.72998,48.03,5.77,2305300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":259,"volume":1625,"transactions":9,"vwap":1623},"2026-02-23",823,833.099976,812.73999,831.70001,1.36,1438200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-20",829.84998,842.5,822,830.34003,-4.27,-0.51,1709100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":758,"volume":1642,"transactions":9,"vwap":1640},"2026-02-19",816.67499,837.40002,810.53998,834.60999,17.06,1655600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1328,"volume":1650,"transactions":9,"vwap":1648},"2026-02-18",820,832.90002,811,817.54999,-1.6,1808900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":578,"volume":1658,"transactions":9,"vwap":1656},"2026-02-17",794.23999,828.53003,790.62,819.15002,17.02,2221600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-13",815,823.099976,795.10999,802.13,-14.43,-1.77,2020900,{"date":1669,"open":1670,"high":1414,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-12",827,811.59998,816.56,-7.11,-0.86,2677700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-11",822.92999,834,802.70001,823.66998,32.88,4.16,2821000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-10",803.85498,809.37,787,790.78998,-10.75,-1.34,2458300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-09",776.21002,814.85999,771.01001,801.53998,22.19,2.85,3105800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-06",758.070007,779.56,753,779.34998,41.8199,5.67,3283900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-05",717.22998,758.34003,714.25098,737.53003,-8.6899,-1.16,3608600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-04",794,795.5,708.75,746.21997,-34.03,-4.36,5058000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-03",775,791.95001,754.10999,780.25,25.28,3.35,3856200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-02",739.67999,762.35999,733,754.96997,28.6,3.94,4074400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":26,"volume":1755,"transactions":9,"vwap":1753},"2026-01-30",716.495,752.015015,715.96002,726.37,8.98,3865700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":925,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-29",717,722.71997,681.70001,717.39001,0.82,3491000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-28",691.40002,723,674.01001,711.59003,18.89,2.73,5776300,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-27",673.42499,696.40002,692.70001,26.71,4.01,4714700,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":26,"volume":1787,"transactions":9,"vwap":1785},"2026-01-26",656,687.67999,665.98999,8.21,2662100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-23",662.17999,666.13,649,657.78003,-3.8899,-0.59,2009600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-22",671.90997,679.33002,645.26001,661.66998,-6.22,-0.93,2858800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-21",686.22998,690.049988,652.59003,667.89001,-16.97,-2.48,4022700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":59,"volume":1822,"transactions":9,"vwap":1820},"2026-01-20",668.12,701,664.54498,684.85999,3.31,3901900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-16",665.059998,692.5,663,681.54999,39.32,6.12,4986800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-15",654.16998,666.28003,639.42999,642.22998,-1.95,-0.3,2394900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1371,"volume":1848,"transactions":9,"vwap":1846},"2026-01-14",647.91998,654,637.20001,644.17999,-7.91,2396200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-13",641,659.16998,640.39899,652.090027,12.32,1.93,2090200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":568,"volume":1865,"transactions":9,"vwap":1863},"2026-01-12",619.87,644.75,617.10999,639.77002,17.27,2828900,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1702,"transactions":9,"vwap":1870},"2026-01-09",632.32001,621.10999,622.5,-5.9,-0.94,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-08",661.12,619.75,628.40002,-33.92,-5.12,4310100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-07",686,686.98999,661.29999,662.32001,-24.01,-3.5,2601100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-06",681.10999,687.044983,658.79999,686.33002,5.47,0.8,2490800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-05",690.62,698.73999,669.5,680.85999,1.31,0.19,2446600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2026-01-02",661.19,679.77002,658.40002,679.54999,25.98,3.98,2741800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-31",656.79999,666.65997,652.75,653.57001,-6.07,-0.92,1259900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-30",665.65002,668.44,659.34998,659.64001,-3.82,-0.58,1207000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":421,"percent_change":421,"volume":1941,"transactions":9,"vwap":1940},"2025-12-29",659.59998,671,651.69,663.46002,2186100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1940,"change":1947,"percent_change":1933,"volume":1948,"transactions":9,"vwap":1940},"2025-12-26",667.46002,668.20001,660.48999,-3.86,1155300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-24",660.63,673.5,658.27002,667.32001,5.87,0.89,1110900,{"date":1959,"open":1960,"high":1960,"low":1844,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-23",664.82001,661.45001,-0.36,-0.05,1997600,{"date":1966,"open":1967,"high":1968,"low":1919,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-22",671.10999,671.40002,661.81,3.53,0.54,2694300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-19",646.78003,660.59003,641.59998,658.28003,18.85,2.95,4489100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1836,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1836},"2025-12-18",649.29999,658.69,636.53497,25.24,4.11,4426500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-17",687,694,613.090027,614.19,-72.03,-10.5,6770100,{"date":2000,"open":1992,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-16",699.88,671.0050049,686.21997,4.87,0.71,3572200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-15",688.47998,695.049988,675,681.34998,9.64,1.44,3529600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-12",697.84998,698.94,656.37,671.71002,-32.49,-4.61,5225700,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-11",711.15002,681.20001,704.20001,-18.8,-2.6,4830900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1767,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1767},"2025-12-10",692.15002,731,679,97.7,15.62,11396400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-09",617,636.88,613.20001,625.29999,3.4,0.55,3017500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-08",631.059998,636.39801,607.40002,621.90002,-9.42,-1.49,2540100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":158,"volume":2066,"transactions":9,"vwap":2064},"2025-12-05",630.85999,640,621.20001,631.32001,2.21,2348000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-04",605,639.14001,602.90002,629.10999,27.14,4.51,3698500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":113,"volume":2083,"transactions":9,"vwap":2081},"2025-12-03",595.88,608.84698,575.38,601.96997,0.3899,2754500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-02",586.16998,609.84003,585,601.58002,24.68,4.28,2890800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-12-01",590,574.79999,576.90002,-22.87,-3.81,2302500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2104},"2025-11-28",595,599.77002,588.53003,10.0501,1.7,1006600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-26",581.70001,596.97998,579.47998,589.71997,17.16,3,2223800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-25",575,582,553.25,572.56,-7.93,-1.37,2356500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-24",559.44,583,558.26001,580.48999,24.65,4.43,2748900,{"date":2137,"open":2138,"high":2139,"low":32,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-21",563.01001,565.75,555.84003,-2.19,-0.39,4872800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-20",607.20001,628.01001,557.69,558.030029,-37.34,-6.27,4874600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-19",561,600,560.79999,595.37,40.44,7.29,4212100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-18",569.059998,576.47803,552.84003,554.92999,-22.09,-3.83,2986000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-17",573,592.34998,569.84003,577.02002,-1.29,-0.22,2998000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":347,"volume":2187,"transactions":9,"vwap":2185},"2025-11-14",545.20001,591.81,542.909,578.31,20.14,4037300,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-13",574.32001,537.35999,558.16998,-17.23,-2.99,5166900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-12",579.46002,588.94,574.01001,575.40002,-0.68,-0.12,2026300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1606,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-11-11",580.60498,582.79999,563.099976,576.080017,-0.64,1748500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-10",586.32001,595.84003,568.20001,579.79999,4.67,0.81,2555800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-07",546.70001,576.89001,539.099976,575.13,24.96,4.54,2823800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":514,"volume":2238,"transactions":9,"vwap":2236},"2025-11-06",558.090027,560.505,545.40997,550.16998,-9.53,2215300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-11-05",550,567.53003,541.28998,559.70001,11.74,2.14,2844700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-11-04",571,576.21002,541.44,547.96002,-33.3,-5.73,3994900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-11-03",590.5,593.27002,576.76001,581.26001,-3.88,-0.66,1853200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1856,"volume":2273,"transactions":9,"vwap":2271},"2025-10-31",580.13,592,576.5,585.14001,11.07,2789500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-30",570,592.66998,569.5,574.070007,-3.9,-0.67,2305100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-29",576.27002,585.57501,569.271,577.96997,6.99,1.22,2808500,{"date":2293,"open":2095,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1417,"volume":2298,"transactions":9,"vwap":2296},"2025-10-28",591.91998,565,570.97998,-13.41,3589300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":421,"percent_change":421,"volume":2305,"transactions":9,"vwap":2304},"2025-10-27",590.79999,594.075012,580.01001,584.39001,2842400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2304,"change":2311,"percent_change":767,"volume":2312,"transactions":9,"vwap":2304},"2025-10-24",607,613.81,584.17999,-10.76,3694200,{"date":2314,"open":2315,"high":2156,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-23",580,595.15002,19.15,3.32,3952700,{"date":2321,"open":2308,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":705,"volume":2326,"transactions":9,"vwap":2324},"2025-10-22",609.53998,532.71997,576,-9.33,10333100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":431,"volume":2334,"transactions":9,"vwap":2332},"2025-10-21",593.85999,596.78003,581.76001,585.33002,-8.74,3956400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-20",608.12,610,593.67999,594.070007,-5.93,-0.99,2634400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2156,"change":2349,"percent_change":1590,"volume":2350,"transactions":9,"vwap":2156},"2025-10-17",595.27002,608.81897,591.651,-2,2747700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-16",621.5,623.625,595.20001,602,-13.95,-2.26,3500600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-15",650.16998,664.69299,613.59003,615.95001,-28.46,-4.42,3246000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1795,"volume":2376,"transactions":9,"vwap":2374},"2025-10-14",635,656.88,615.84003,644.40997,-3.84,2890500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-13",613.17999,655.98999,613.14001,648.25,43.69,7.23,3406800,{"date":2387,"open":35,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-10",634.27002,602.59497,604.56,-29.71,-4.68,3003600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2388,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2388},"2025-10-09",629,637.15002,621.11102,8.82,1.41,2414000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-08",613,626.44098,599,625.45001,19.33,3.19,2286500,{"date":2412,"open":2413,"high":2414,"low":2269,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-10-07",603.15503,609.39001,606.12,2.9,0.48,2161700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-06",606,608.59003,593.70001,603.21997,8.23,1.38,1950800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-03",610.28998,611.75,588,594.98999,-11.24,-1.85,2668500,{"date":2438,"open":2439,"high":1870,"low":2440,"close":2441,"change":449,"percent_change":390,"volume":2442,"transactions":9,"vwap":2441},"2025-10-02",611.10999,603.61499,606.22998,2044600,{"date":2444,"open":2445,"high":2446,"low":2103,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-01",599.64001,610.65997,606.15002,-8.75,-1.42,2423600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-30",604.88,614.94,603.29901,614.90002,12.47,2.07,1818700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1106,"volume":2467,"transactions":9,"vwap":2465},"2025-09-29",612.45001,616.44,596.38,602.42999,-2.74,2188700,{"date":2469,"open":2338,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2142,"volume":2474,"transactions":9,"vwap":2472},"2025-09-26",615.14001,598.10999,605.16998,-2.35,1845300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-25",614.90503,619.74701,593.38,607.52002,-21.4499,-3.41,3202500,{"date":2485,"open":2062,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-24",642,624.19,628.96997,-4.44,-0.7,1617200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":514,"volume":2499,"transactions":9,"vwap":2497},"2025-09-23",644.67999,644.72101,622.20001,633.40997,-10.96,2427200,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-22",620.10999,648.5,644.37,20.2,3.24,2566000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":401,"volume":2515,"transactions":9,"vwap":2513},"2025-09-19",611.69,625.65997,596.50598,624.16998,13.17,4107300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":1124,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-09-18",622.96002,627.099976,611,-0.62,2245600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1555,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-09-17",616.40002,619.11401,601.12,614.78998,-0.5,2058400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-16",629.5,633.52002,608.72998,617.90997,-10.77,-1.71,3104100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-15",630.15002,639.89001,624.099976,628.67999,3.13,0.5,1851900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-09-12",632.12,646.88,624.15002,625.54999,-8.6,-1.36,2640400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1139,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-09-11",648.75,653.5,620.099976,634.15002,-1.46,4099900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-10",625,645.19,623,643.56,37.86,6.25,3878700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1896,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-09-09",606.34998,607.69,594.77002,605.70001,0.91,1863900,{"date":2584,"open":2585,"high":2421,"low":2586,"close":2587,"change":2588,"percent_change":380,"volume":2589,"transactions":9,"vwap":2587},"2025-09-08",594.40997,584.94,600.22998,18.15,2513700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1239,"volume":2597,"transactions":9,"vwap":2595},"2025-09-05",599.96002,604.5,565.5,582.080017,-16.73,3477700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-09-04",580.81,600.37,580.059998,598.81,21.77,3.77,3195400,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-09-03",586.28497,565.42999,577.039978,-2.64,-0.46,3657500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-09-02",590.54999,594,567.85999,579.67999,-33.29,-5.43,5267300,{"date":2625,"open":2626,"high":2371,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-29",631.85999,609.34003,612.96997,-20.72,-3.27,2266400,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-28",626.78003,646.95001,633.69,11.3,1.82,2256400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1116,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-27",625.21997,629.935,618,622.39001,-0.56,1862900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-26",603.84998,628.58002,603.041992,625.90997,23.6,3.92,2689400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-25",608.83002,614.47101,597.033997,602.31,-4.76,-0.78,2130000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-22",607.96997,623.97998,602.5,607.070007,1.07,0.18,2727700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2421,"change":2400,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2421},"2025-08-21",607.02002,620,605.31,0.23,2566600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":992,"volume":2689,"transactions":9,"vwap":2687},"2025-08-20",592.60999,607.77002,581.22998,604.59003,1.46,3575800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1888,"volume":2697,"transactions":9,"vwap":2695},"2025-08-19",620.54999,620.97998,595.19,603.13,-21.89,3096700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2547,"volume":2705,"transactions":9,"vwap":2703},"2025-08-18",621.38,628.54498,614.22998,625.02002,3.1101,1860400,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-15",624.030029,607.85999,621.90997,-3.3601,-0.54,2488200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-14",627,640.28003,620.28003,625.27002,-9.04,-1.43,2534400,{"date":2724,"open":1886,"high":2725,"low":2702,"close":2726,"change":2727,"percent_change":1116,"volume":2728,"transactions":9,"vwap":2726},"2025-08-13",666.15002,634.31,-23.13,3936400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1203,"volume":2736,"transactions":9,"vwap":2734},"2025-08-12",652.73999,662.83502,651,657.44,6.68,1803400,{"date":2738,"open":1851,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-08-11",653.41998,637.37,650.76001,1.67,0.26,1687600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2547,"volume":2752,"transactions":9,"vwap":2750},"2025-08-08",655.22998,656.25,639.16998,649.090027,3.23,1888700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-08-07",665.77002,669.383,638.52002,645.85999,-18.69,-2.81,2239900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-08-06",646.63,666.28998,644,664.54999,14.83,2.28,1894900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-08-05",661.23999,665.10999,643.96002,649.71997,-13.0501,-1.97,2180200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-04",659.35999,674.96997,653.95001,662.77002,6.27,0.96,2155900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1124,"percent_change":620,"volume":2795,"transactions":9,"vwap":2794},"2025-08-01",638.17999,664.26001,632.46002,656.5,3077400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2220,"volume":2803,"transactions":9,"vwap":2801},"2025-07-31",660,677.28998,656.070007,660.28998,5.29,3343000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":1970,"volume":2811,"transactions":9,"vwap":2809},"2025-07-30",639.95001,656.16998,635.16998,655,22.33,2699600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-29",646.98999,655.65002,629.98999,632.66998,-14.99,-2.31,2749900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2417,"volume":2828,"transactions":9,"vwap":2826},"2025-07-28",638.26001,648.51801,631.15997,647.65997,3.0699,2920600,{"date":2830,"open":35,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-25",651.21997,626,644.59003,20.6201,3.3,3604500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-24",632.27002,633.070007,615.29999,623.96997,-5.0601,-0.8,3918600,{"date":2847,"open":2848,"high":2849,"low":2088,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-23",595.75,633.71997,629.030029,80.04,14.58,7081300,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2194,"volume":2860,"transactions":9,"vwap":2858},"2025-07-22",558.51001,537.15503,548.98999,-16.92,3938500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":725,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-21",576.14001,577.625,564.65997,565.90997,-1.51,2146800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2134,"percent_change":138,"volume":2875,"transactions":9,"vwap":2874},"2025-07-18",570.60999,579.025024,567,574.59998,2052800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-17",568.65002,581.26501,566.21997,570.16998,9,1.6,2569400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-16",559.62,566.52002,552,561.16998,1.56,0.28,1953400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1762,"volume":2901,"transactions":9,"vwap":2899},"2025-07-15",556.81,560.63,545.48999,559.60999,4.57,2576900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1980,"volume":2909,"transactions":9,"vwap":2907},"2025-07-14",541.45001,555.85498,540,555.039978,15.88,2471700,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1328,"percent_change":1107,"volume":2410,"transactions":9,"vwap":2915},"2025-07-11",538,546.65002,534.66998,539.15997,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-10",539.039978,542.37,520,539.35999,3.59,0.67,2506200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1616,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-07-09",535.56,545.63,530,535.77002,1.09,2295700,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2929,"change":2938,"percent_change":1963,"volume":2939,"transactions":9,"vwap":2929},"2025-07-08",535,537.21997,511.5,-0.28,3130700,{"date":2941,"open":2920,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-07-07",531.19,514.080017,530.28003,13.2401,2.56,2268100,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-07-03",511.73999,519.71002,506.019989,517.039978,11.97,2.37,1809200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1804,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-07-02",502.57999,511.51999,497.29999,505.070007,-0.18,3389500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-07-01",525.15997,528,482.20001,506,-23.15,-4.37,6527000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-30",524.27002,531.37,516.59399,529.15002,9.49,1.83,2030100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-06-27",507,532.59003,503,519.65997,12.85,2.54,9150300,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":1762,"volume":2999,"transactions":9,"vwap":2997},"2025-06-26",505,508.91,498.81,506.81,4.14,2205700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1649,"volume":3007,"transactions":9,"vwap":3005},"2025-06-25",516,522.96997,502.25,502.67001,-8.17,2476000,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":898,"volume":3015,"transactions":9,"vwap":3013},"2025-06-24",505.95999,512.82001,496.73001,510.84,10.96,2692600,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-23",486.66,500.040009,479.040009,499.88,12.92,2.65,3098000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2264,"volume":3032,"transactions":9,"vwap":3030},"2025-06-20",493.53,496.01001,480.54999,486.95999,-3.23,4002400,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-18",486.79001,491.13,482.01001,490.19,1.53,0.31,2240200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":138,"percent_change":259,"volume":3048,"transactions":9,"vwap":3047},"2025-06-17",486.76999,494.019989,481.60001,488.66,2160400,{"date":3050,"open":3051,"high":3052,"low":3051,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-16",480,492.53,487.88,9.43,1.97,2134800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":1212,"volume":3064,"transactions":9,"vwap":3062},"2025-06-13",477.67999,484.62799,474.20999,478.45001,-9.22,2433900,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1581,"volume":3072,"transactions":9,"vwap":3070},"2025-06-12",478.81,489.70999,478.10001,487.67001,4.2,2431900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-06-11",469.51999,484.32999,464,483.47,18.16,3.9,3100400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-06-10",482.35999,482.69,458.646,465.31,-14.69,-3.06,3944400,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3051,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3051},"2025-06-09",492,492.31,479.79999,-5,-1.03,2346900,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-06-06",486.78,488.95001,478,485,0.69,0.14,2101100,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":1932,"percent_change":2664,"volume":3114,"transactions":9,"vwap":3113},"2025-06-05",491.070007,493.87,479.53799,484.31,2443700,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-06-04",493.73001,499.42999,486.51001,488.13,-4.84,-0.98,2193600,{"date":3125,"open":3126,"high":3127,"low":3104,"close":3128,"change":3129,"percent_change":916,"volume":3130,"transactions":9,"vwap":3128},"2025-06-03",494,500.72,492.97,7.81,3476900,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-06-02",475,486.28,472.48999,485.16,12.18,2.58,2514400,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":153,"volume":3147,"transactions":9,"vwap":3145},"2025-05-30",470,473.79001,463.34,472.98001,1.81,5092500,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":358,"volume":3155,"transactions":9,"vwap":3153},"2025-05-29",487.25,489.13,462,471.17001,-13.84,4299400,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-28",468.54001,487.39999,467.5,485.01001,13.5,2.86,3318100,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3039,"volume":3172,"transactions":9,"vwap":3170},"2025-05-27",471.64001,476.01001,466,471.51001,7.12,2942600,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-23",460.01001,469.811,458.79001,464.39001,5.57,1.21,3571600,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-22",453,464.70001,448.45001,458.82001,5.79,1.28,2713800,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":143,"volume":3198,"transactions":9,"vwap":3196},"2025-05-21",447,463,446.5,453.029999,2.99,3932400,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-20",443.78,451.36499,442.55701,450.040009,3.44,0.77,2756700,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-05-19",424.5,447.44501,421.638,446.60001,18.54,4.33,3128700,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":2931,"percent_change":2743,"volume":3223,"transactions":9,"vwap":3222},"2025-05-16",431,431.46301,423.10001,428.059998,2603800,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":2556,"volume":3231,"transactions":9,"vwap":3229},"2025-05-15",430.17001,432.79001,425.39001,426.97,-5.87,2954300,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":1081,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3237},"2025-05-14",438.92001,440.34,431.82001,432.84,-0.11,2577200,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":1779,"volume":3247,"transactions":9,"vwap":3245},"2025-05-13",420.91,444,420,433.32999,16.7,4769700,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-12",415,418.79999,408.82001,416.63,17.37,4.35,2989900,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":88,"volume":3264,"transactions":9,"vwap":3262},"2025-05-09",396.25,399.78,387.029999,399.26001,5.26,2383700,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3270},"2025-05-08",410,413.75,393.85999,394,-12.81,-3.15,3346400,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-05-07",400,407.29001,397.01001,406.81,5.58,1.39,2488700,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":27,"percent_change":993,"volume":3289,"transactions":9,"vwap":3288},"2025-05-06",394.57001,402.64001,392.12,401.23001,2242700,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3180,"volume":3297,"transactions":9,"vwap":3295},"2025-05-05",392,403.79999,390.211,401.10001,4.78,2296900,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3303,"change":3304,"percent_change":3305,"volume":3306,"transactions":9,"vwap":3303},"2025-05-02",391,403.42001,385.54999,396.32001,14.03,3.67,3602400,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":87,"volume":3314,"transactions":9,"vwap":3312},"2025-05-01",383.34,387.51999,378.47,382.29001,11.47,3246800,{"date":3316,"open":3317,"high":3318,"low":3319,"close":3320,"change":735,"percent_change":1149,"volume":3321,"transactions":9,"vwap":3320},"2025-04-30",359.98001,371.51001,357.64001,370.82001,2756800,{"date":3323,"open":3324,"high":3325,"low":3326,"close":3327,"change":123,"percent_change":3040,"volume":3328,"transactions":9,"vwap":3327},"2025-04-29",369.62,372.089996,363.22,371.19,2430000,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":3335,"percent_change":3336,"volume":3337,"transactions":9,"vwap":3334},"2025-04-28",371,379.96201,361.63,370.059998,-2.36,-0.63,3001500,{"date":3339,"open":3340,"high":3341,"low":3342,"close":3343,"change":3344,"percent_change":1821,"volume":3345,"transactions":9,"vwap":3343},"2025-04-25",359.81,376.14999,356.94,372.42001,11.93,3961100,{"date":3347,"open":3348,"high":3349,"low":3350,"close":3351,"change":3352,"percent_change":3353,"volume":3354,"transactions":9,"vwap":3351},"2025-04-24",342.48999,366.66,337.31,360.48999,24.4,7.26,4980400,{"date":3356,"open":3357,"high":3358,"low":3359,"close":3360,"change":3361,"percent_change":3362,"volume":3363,"transactions":9,"vwap":3360},"2025-04-23",354.040009,358.88,333.19,336.089996,10.02,3.07,5443600,{"date":186,"open":3365,"high":3366,"low":182,"close":3367,"change":3368,"percent_change":1471,"volume":3369,"transactions":9,"vwap":3367},319.049988,331.22,326.070007,7.02,3471400]