[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDXX":3,"homepage-market-summary":31,"stock-historical-IDXX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDXX","2026-10-05",{"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},"Idexx Laboratories Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Idexx Laboratories primarily develops, manufactures, and distributes diagnostic products, equipment, and services for pets and livestock. Its key product lines include single-use canine and feline test kits that veterinarians can employ in the office, benchtop chemistry and hematology analyzers for test-panel analysis on-site, reference lab services, and tests to detect and manage disease in livestock. The firm also offers vet practice management software and consulting services to animal hospitals. Idexx derives roughly 35% of its revenue from outside the United States.","11,000","Westbrook, ME",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},527.07,516.57,528.69,513.48,518.39,8.68,1.67,539126.997455,22368,525.9103,769.97998,500.61,560348.8684943267,9.8,8884,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},424.48001,568351,207448065.992076,23.54,"2025-04-23",[184,185,195,206,217,228,238,249,260,271,282,293,303,313,324,334,345,355,366,377,388,398,409,420,430,441,452,463,473,484,495,506,516,527,538,548,558,569,580,591,602,613,624,634,645,656,667,678,689,699,709,720,731,742,753,762,770,779,788,796,804,812,821,829,838,847,856,864,872,879,887,895,904,913,921,929,938,944,953,961,969,978,987,995,1004,1012,1019,1025,1033,1042,1051,1058,1067,1074,1083,1092,1101,1110,1119,1128,1136,1145,1153,1160,1168,1176,1185,1193,1202,1210,1218,1227,1236,1244,1252,1260,1269,1278,1287,1296,1302,1311,1320,1329,1338,1346,1354,1362,1369,1378,1387,1396,1405,1414,1422,1431,1439,1448,1457,1466,1474,1482,1490,1499,1507,1516,1525,1533,1542,1551,1558,1567,1576,1585,1593,1602,1610,1619,1627,1635,1643,1652,1660,1668,1676,1684,1692,1700,1708,1717,1726,1735,1744,1753,1762,1770,1779,1788,1797,1806,1814,1821,1830,1839,1847,1855,1863,1871,1880,1889,1897,1904,1911,1919,1927,1934,1942,1951,1959,1967,1975,1983,1989,1997,2006,2014,2022,2031,2039,2047,2056,2063,2071,2080,2087,2096,2104,2113,2120,2126,2133,2142,2149,2158,2164,2171,2178,2187,2196,2205,2214,2223,2230,2238,2245,2253,2261,2269,2278,2286,2294,2302,2310,2319,2327,2335,2344,2352,2358,2367,2373,2382,2390,2399,2408,2416,2423,2432,2441,2449,2456,2465,2472,2481,2489,2498,2506,2514,2522,2531,2538,2546,2554,2561,2570,2578,2587,2594,2601,2609,2616,2624,2630,2638,2645,2654,2663,2669,2678,2686,2694,2702,2711,2720,2729,2738,2745,2753,2761,2770,2776,2784,2793,2798,2806,2815,2820,2827,2834,2842,2851,2858,2866,2874,2882,2890,2898,2905,2913,2922,2930,2938,2946,2955,2961,2969,2976,2984,2992,3000,3008,3015,3023,3030,3038,3045,3051,3059,3067,3075,3083,3091,3100,3108,3116,3125,3134,3143,3151,3160,3168,3176,3185,3192,3200,3209,3217,3225,3231,3240,3248,3255,3263,3271,3279],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",523.5,524.02,516.02,0.64,0.12,288816.099793,17337,519.5096,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",521.58,525.96,517.06,517.75,-4.44,-0.85,320310.602961,18128,519.8645,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",531.09,531.11,521.78,522.19,-11.25,-2.11,503525.599202,19644,523.8359,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",530.095,536.84,522.11,533.44,4.38,0.83,648949.837689,25699,532.1464,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":29,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",516.53,530.15,515.12,529.06,1.89,391986.572559,20144,525.8777,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",510.94,520.16,507.01,519.26,5.87,1.14,331123.147856,17402,517.0464,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",520.88,524.12,511.725,513.39,-8.63,-1.65,328292.494809,17073,515.2424,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",517.2,523.22,516.88,522.02,0.52,0.1,364190.143786,18420,520.7793,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",519.27,523.945,511.73,521.5,6.2,1.2,476541.439523,20209,521.0408,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",511.65,518.96,506.22,515.3,3.65,0.71,513207.475582,21685,514.7726,{"date":294,"open":295,"high":296,"low":297,"close":284,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",506.48,516.43,505.21,5.17,1.02,1124663.947608,20797,511.4836,{"date":304,"open":305,"high":306,"low":307,"close":295,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",514.33,514.37,501.98,-7.14,-1.39,459824.075839,20384,507.9218,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",511.56,520.41,509.02,513.62,2.89,0.57,376067.192994,18504,515.5222,{"date":325,"open":326,"high":189,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",509.56,502.4,510.73,1.134,0.22,600745.306869,20984,509.9168,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",510.83,515.48,505.015,509.596,4.896,0.97,446589.811242,21117,508.8424,{"date":346,"open":347,"high":348,"low":27,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",509.88,511.15,504.7,-1.83,-0.36,401630.8286,19135,503.6483,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",508.44,514.3001,504.77,506.53,-8.62,-1.67,422340.148958,19113,508.4908,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",517,522.49,511.16,515.15,-5.06,-0.97,556503.119091,22850,516.4448,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",528.42,529.015,519.073,520.21,-15.17,-2.83,613034.15729,26100,522.2306,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",522.05,536.085,535.38,6.09,1.15,407845.314366,17861,532.8254,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",542.02,548.85,527.74,529.29,-9.7,-1.8,590418.859232,27191,530.7184,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",546.73,558.42,537.31,538.99,-6.17,-1.13,650925.571312,25068,543.3548,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",555.95,541.53,545.16,-11.53,-2.07,458288.29387,19973,545.597,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",547.68,561.24,543.6,556.69,1.7,0.31,699910.136284,23231,556.9687,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",547.81,556.01,545.48,554.99,9.91,1.82,340987.430821,18237,553.2405,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",549.73,553.11,542.01,545.08,-8.36,-1.51,340584.55842,17121,545.9028,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",544.13,555.705,553.44,3.43,0.62,349441.827579,18408,553.0056,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",555.5,558.0625,549.42,550.01,-9.5,-1.7,385739.584866,18796,551.5844,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",559.21,562.19,554.23,559.51,2.58,0.46,388927.816887,17162,558.0417,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",550.14,557.66,544.88,556.93,11.07,2.03,485784.554616,20306,554.0343,{"date":507,"open":508,"high":509,"low":434,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",562.05,563.13,545.86,-16.34,-2.91,584095.331494,25493,549.7326,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",556.78,575.56,555,562.2,8.88,1.6,453270.485627,19911,567.0914,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",553.725,559.46,549.75,553.32,7.23,1.32,569734.182611,22028,554.9925,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",556.385,538.2005,546.09,-4.87,-0.88,571911.156135,21035,545.0184,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",569.14,549.185,550.96,-15.97,-2.82,453499.414504,21750,553.2855,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",576.33,577.09,557.39,566.93,-3.65,-0.64,511388.621879,21866,565.4613,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",580,584.1536,568.215,570.58,-16.06,-2.74,404316.514778,22315,571.8929,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",594.59,598.89,586.01,586.64,-9.12,-1.53,425452.128127,20381,590.5751,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",581.9,602,579.48,595.76,9.09,1.55,575760.738994,26633,596.0668,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",587.74,600.84,583.44,586.67,-3.33,-0.56,578183.680786,26991,589.9356,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",585.88,591.8,574.985,590,5.22,0.89,639234.533569,26068,585.6711,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":609,"volume":631,"transactions":632,"vwap":633},"2026-08-05",590.22,604.14,578.495,584.78,-3.31,908437.185561,33158,585.6118,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",602.33,624.15,584.255,588.09,20.25,3.57,1556559.755869,53970,594.8851,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",569.685,581.55,560.5787,567.84,8.77,1.57,1205269.340076,39879,569.4804,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",553.08,563.05,549.33,559.07,0.27,0.05,630348.006387,23660,556.6015,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",561.93,564.59,554.21,558.8,-10.97,-1.93,511545.781749,23703,558.435,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",567.59,575.2025,562.2077,569.77,0.23,0.04,454600.038656,21955,569.8335,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",564.94,578.5498,569.54,13.34,2.4,446211.207337,21005,570.4093,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":96,"volume":706,"transactions":707,"vwap":708},"2026-07-27",550.77,563.86,547.995,556.2,11.88,503505.134316,21212,556.9585,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",539.47,547.685,535.85,544.32,4.955,0.92,437283.936754,20163,543.5997,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",542.17,547.61,534.36,539.365,-5.635,-1.03,455242.063342,18996,539.3241,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",554.62,556.97,543.01,545,-7.46,-1.35,478728.817651,17670,546.3015,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",553.01,562.0199,545.5701,552.46,-11.35,-2.01,429122.971883,17621,553.4979,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":565,"volume":759,"transactions":760,"vwap":761},"2026-07-20",569.95,561.02,563.81,-3.63,407906.016032,16829,564.6785,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":255,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-17",570.76001,579.40002,561.15002,567.44,-1.5,528200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",560.90997,581.37,558.14001,576.070007,19.05,3.42,615400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",541.71002,568.48999,538,557.02002,16.34,3.02,953300,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",559.59998,536.14001,540.67999,-23.53,-4.17,780100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":190,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-13",560.35999,571.54999,557.65002,564.21002,0.11,522900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":620,"volume":811,"transactions":9,"vwap":809},"2026-07-10",561.92999,573.02002,559.71997,563.57001,4.97,612500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",552.46997,562.02002,547.38,558.59998,2.93,0.53,992900,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",562.82001,549.41998,555.66998,-14.58,-2.56,578500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",571.96997,577.15002,563.34998,570.25,5.27,0.93,610400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",561.40002,567.080017,547.92999,564.97998,7.18,1.29,631600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",543.71002,559.90997,538.87,557.79999,20.22,3.76,813900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":82,"volume":863,"transactions":9,"vwap":861},"2026-07-01",533.60999,539.089722,528.70502,537.58002,11.14,663236,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",535.92999,518.54999,526.44,-9.49,-1.77,763400,{"date":873,"open":874,"high":875,"low":876,"close":866,"change":877,"percent_change":554,"volume":878,"transactions":9,"vwap":866},"2026-06-29",551.91998,556.23999,534.65997,-15.57,799300,{"date":880,"open":881,"high":766,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",554.090027,547.19,551.5,-3.44,-0.62,1314400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":61,"volume":894,"transactions":9,"vwap":892},"2026-06-25",549.98999,570.84003,545.65997,554.94,5.78,628900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",542.57001,560.91998,539.29999,549.15997,7.85,1.45,643200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",548.75,552.25,538.44,541.31,-4.42,-0.81,652200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":512,"volume":920,"transactions":9,"vwap":918},"2026-06-22",555.91998,562.73999,540.98999,545.72998,-16.36,627600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":818,"volume":928,"transactions":9,"vwap":926},"2026-06-18",549.28998,563.84998,546.17999,562.090027,16,1240800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",567.35999,573,543.89001,546.090027,-26.91,-4.7,619400,{"date":939,"open":940,"high":941,"low":931,"close":932,"change":942,"percent_change":819,"volume":943,"transactions":9,"vwap":932},"2026-06-16",573.28003,574.080017,3,498700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",565.16998,572.099976,565.070007,570,9.12,1.63,556800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":819,"volume":960,"transactions":9,"vwap":958},"2026-06-12",558.44,561.73999,552.22998,560.88,2.97,516600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":341,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-11",553.31,567.099976,549.97998,557.90997,0.17,612200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",574.46997,575.42999,555.85999,556.94,-21.95,-3.79,591800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",563.54999,581.46997,559.080017,578.89001,17.72,3.16,452300,{"date":988,"open":989,"high":990,"low":520,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",560.22998,566.78003,561.16998,-0.99,-0.18,370500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",567.070007,569.059998,560.38,562.15997,-2.58,-0.46,459100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":112,"volume":1011,"transactions":9,"vwap":1009},"2026-06-04",565.89001,577.48999,555.53003,564.73999,4.01,631300,{"date":1013,"open":1014,"high":1000,"low":1015,"close":1016,"change":447,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-03",549.44,547.57001,560.72998,1.8,891300,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":553,"percent_change":554,"volume":1024,"transactions":9,"vwap":1023},"2026-06-02",560.15997,548.92999,550.82001,669100,{"date":1026,"open":1027,"high":1028,"low":907,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",555.96002,571.88,566.78998,3.26,0.58,604400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",567.40997,573.5,562.89001,563.53003,-4.5,-0.79,1417100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",550.98999,570.26001,547.90002,568.030029,17.04,3.09,725800,{"date":1052,"open":1053,"high":1016,"low":1054,"close":1044,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1044},"2026-05-27",555.54999,548.53003,-6.22,-1.12,504700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",554.71997,559.83002,550.27002,557.21002,-2.16,-0.39,425100,{"date":1068,"open":1069,"high":1070,"low":531,"close":1071,"change":1072,"percent_change":245,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",551.46002,562.29999,559.37,6.3,466000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",548.059998,556.71997,539.44,553.070007,-0.51,-0.09,430700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",546.14001,554.28003,535.95001,553.58002,7.09,1.3,619000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",547.98999,561.28003,543.71997,546.48999,0.7,0.13,719700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",532.15997,551.080017,531.70001,545.78998,17,3.21,644900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",534.71997,540.95001,527.12,528.78998,-4.07,-0.76,659300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",528.67999,544.81,528.02002,532.85999,4.18,0.79,786100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1121,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1121},"2026-05-13",531.81,533.39001,523.38,-5.24,-0.98,600900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",534.23999,543.38,532.97998,533.91998,1.92,0.36,674100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",559.90002,524.62,532,-28.11,-5.02,761400,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":213,"volume":1159,"transactions":9,"vwap":1157},"2026-05-08",572.20001,555.19,560.10999,-12.09,476600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1155,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1155},"2026-05-07",581.12,585.12,566.02002,-7.03,-1.21,758900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":319,"volume":1175,"transactions":9,"vwap":1173},"2026-05-06",561.84998,580.65002,550.45001,579.22998,16.26,665200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",569.21002,584.71997,550,562.96997,-0.15,-0.03,734400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1117,"volume":1192,"transactions":9,"vwap":1190},"2026-05-04",564.51001,570.63,554.030029,563.12,-4.34,711800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",564.70001,572.28003,555.57001,567.46002,6.66,1.19,610600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":845,"volume":1209,"transactions":9,"vwap":1207},"2026-04-30",554.33002,562.71002,548.070007,560.79999,7.14,717100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1001,"volume":1217,"transactions":9,"vwap":1215},"2026-04-29",561.97998,563.69,544.01001,553.65997,-14.64,617200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",575.15997,579.15002,563.90002,568.29999,-6.65,-1.16,539000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",563.46997,579.62,562.48999,574.95001,9.02,1.59,665600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":620,"volume":1243,"transactions":9,"vwap":1241},"2026-04-24",556.91998,567.94,552,565.92999,5,598200,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",577.84998,554.48999,560.92999,-17.42,-3.01,629600,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",570.85999,584.52002,578.34998,9.34,1.64,364700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",584.46997,592.51001,567.31,569.01001,-14.05,-2.41,578000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",582.66998,590.25,579.96997,583.059998,-6.19,-1.05,638200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",583.10999,594.52002,577.37,589.25,19.3,3.39,493500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",580.76001,584.84003,569.31,569.95001,-10.81,-1.86,337700,{"date":1297,"open":1298,"high":1299,"low":1282,"close":1289,"change":1300,"percent_change":609,"volume":1301,"transactions":9,"vwap":1289},"2026-04-15",583.039978,585.38,-3.29,354700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",573.15002,585.73999,571.070007,584.049988,10.05,1.75,455100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",559.33002,576.10999,558.31,574,11,1.95,458900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",579.66998,582.23999,559.39001,563,-21.75,-3.72,498600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",584.15997,588.58002,580.39001,584.75,-7.09,-1.2,448100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1048,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-08",601.16998,605.82001,588.42999,591.84003,2.96,451600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1002,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",577.44,579.92999,569.71997,574.79999,-2.64,621500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1348,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1348},"2026-04-06",566.16998,580.90002,565.87,7.89,1.39,588600,{"date":1363,"open":1364,"high":972,"low":1365,"close":1366,"change":1367,"percent_change":47,"volume":1368,"transactions":9,"vwap":1366},"2026-04-02",552.049988,548.56,569.54999,4.89,734300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-01",561.66998,568.75,557.5,564.65997,2.77,0.49,490500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",560.039978,566.57001,548.51001,561.89001,4.8,0.86,823200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",560.95001,567.71002,555.72998,557.090027,-1.23,-0.22,460700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",576.53998,576.87,557.34998,558.32001,-14.97,-2.61,445600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",575.26001,586.21002,570.97998,573.28998,-2.43,-0.42,432400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":341,"volume":1421,"transactions":9,"vwap":1419},"2026-03-25",581.099976,581.63,562.34998,575.71997,5.51,419900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",573.40002,576.51001,565.33002,570.21002,-8.3,-1.43,361500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":330,"volume":1438,"transactions":9,"vwap":1436},"2026-03-23",592.59998,594.77002,577.90997,578.51001,1.25,415900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",576.78003,581.35999,569.89001,577.26001,-2.59,-0.45,765300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-19",577.62,586.01001,575.51001,579.84998,2.73,0.47,482600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",581.90997,586.95001,574.84998,577.12,-9.86,-1.68,542300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":267,"volume":1473,"transactions":9,"vwap":1471},"2026-03-17",591.84998,599.96997,586.62,586.97998,0.61,426800,{"date":1475,"open":1476,"high":1477,"low":1398,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-16",577.51001,592.59003,586.37,12.55,2.19,510600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":491,"volume":1489,"transactions":9,"vwap":1487},"2026-03-13",576.23999,578.28998,567.62,573.82001,2.61,456400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",592.87,596.23999,570.34998,571.21002,-29.31,-4.88,800600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":22,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-11",598.42999,603.29999,585.090027,600.52002,0.28,409200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",607.96002,610.42999,598.099976,598.84998,-11.6,-1.9,463100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",601.52002,611.62,594.32001,610.45001,2.04,0.34,477700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":480,"volume":1532,"transactions":9,"vwap":1530},"2026-03-06",607.59003,615.47998,594.94,608.40997,-10.51,560500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-05",634.080017,639.38,614.25,618.91998,-29.78,-4.59,611000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-04",633.5,651.059998,630.23999,648.70001,13.16,2.07,561200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1225,"percent_change":993,"volume":1557,"transactions":9,"vwap":1556},"2026-03-03",627.90997,644.20001,624.95001,635.53998,501600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-02",639.47998,647.039978,627.39001,636.70001,-20.03,-3.05,522300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",650.039978,661.28003,644.53998,656.72998,-3.98,-0.6,799000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-26",657.57001,666.14001,650,660.71002,3.33,0.51,414300,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",650.29999,663.13,657.38,8.15,1.26,504500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-24",623.13,652.64001,617,649.22998,26.1,4.19,790900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1595,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1595},"2026-02-23",628.94,631.79999,618.56,-12.53,-1.97,515600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-20",626.75,638.14001,625.21997,635.65997,4.93,0.78,301700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":794,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-19",634.71002,639.28998,625.78003,630.72998,-0.66,307500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1360,"volume":1634,"transactions":9,"vwap":1632},"2026-02-18",625.89001,639.19,623.41998,634.90002,8.73,348200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1080,"volume":1642,"transactions":9,"vwap":1640},"2026-02-17",628.35999,632.70001,623.28003,626.16998,-3.18,440500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",616.77002,636.049988,606.039978,629.34998,12.15,1.97,544000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":894,"transactions":9,"vwap":1657},"2026-02-12",651.48999,651.57001,616.14001,617.20001,-31.53,-4.86,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1523,"volume":1667,"transactions":9,"vwap":1665},"2026-02-11",640.91998,649.73999,636.77002,648.72998,2.1999,400100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":61,"volume":1675,"transactions":9,"vwap":1673},"2026-02-10",643.53998,650.65997,638.5,646.53003,6.74,491100,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-09",647.71997,629.72998,639.78998,-4.82,-0.75,518200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":299,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-02-06",642.39001,650.38,639.030029,644.60999,0.16,562600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":267,"volume":1699,"transactions":9,"vwap":1697},"2026-02-05",643.83002,651.34998,636.35999,643.59003,0.65,709800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1258,"volume":1707,"transactions":9,"vwap":1705},"2026-02-04",638.13,647.21002,629.14001,642.94,10.38,615000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-03",635.59003,650.71997,629.27002,632.56,-7.04,-1.1,634100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-02",657.01001,658.75,622.37,639.59998,-30.86,-4.6,1016200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-30",672.78998,682.98999,668.98999,670.46002,-6.25,-0.92,762000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-29",684.059998,687.90997,671.64001,676.71002,-11.03,-1.6,553400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-28",686.90997,694.70001,679.32001,687.73999,-7.01,-1.01,426300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-27",697.14001,705.82001,692.64001,694.75,-3.07,-0.44,416100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":320,"volume":1769,"transactions":9,"vwap":1767},"2026-01-26",691.039978,704.71997,690.45001,697.82001,3.97,379200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-23",689.82001,698.28998,687.46002,693.84998,2.8,0.41,279300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-22",697.44,703.53998,688.70001,691.049988,-5.41,-0.78,453700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-21",689.15002,709.23999,681,696.46002,10.44,1.52,556500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-20",693.78998,699.47998,682.84998,686.02002,-29.35,-4.1,560600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":491,"volume":1813,"transactions":9,"vwap":1811},"2026-01-16",715.049988,719.95001,710.96002,715.37,3.25,532100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1258,"percent_change":684,"volume":1820,"transactions":9,"vwap":1819},"2026-01-15",711,715.10999,707.41998,712.12,320400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-14",710.21002,712.20001,701.48999,710.47998,-3.56,-0.5,369600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-13",717.90997,726.40997,707.88,714.039978,-10.72,-1.48,336000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":523,"volume":1846,"transactions":9,"vwap":1844},"2026-01-12",708.85999,725.53003,702.01001,724.76001,11.41,503000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1099,"volume":1854,"transactions":9,"vwap":1852},"2026-01-09",707.33002,717.33002,706.72998,713.34998,0.96,511400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1064,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2026-01-08",707.28998,713.98999,694.52002,712.39001,-0.3,543100,{"date":1864,"open":1865,"high":1866,"low":1765,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-07",706.080017,724.98999,714.54999,7.72,1.09,542600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-06",677.85999,707.53003,675.90002,706.83002,24.6,3.61,497500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",670.21002,684.96002,667.65997,682.22998,12.24,1.83,518800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":373,"volume":1896,"transactions":9,"vwap":1894},"2026-01-02",676.53003,678.89001,661.89001,669.98999,-6.54,442900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1891,"change":1902,"percent_change":202,"volume":1903,"transactions":9,"vwap":1891},"2025-12-31",680.82001,684.28998,675.88,-5.79,292300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":911,"volume":1413,"transactions":9,"vwap":1909},"2025-12-30",683.90002,687.83002,680.88,682.32001,-5.57,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1081,"volume":1918,"transactions":9,"vwap":1916},"2025-12-29",687.71002,690.049988,680.46002,687.89001,-0.59,289000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":685,"volume":1926,"transactions":9,"vwap":1924},"2025-12-26",687.15002,689.099976,682.73999,688.47998,0.3,206700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":244,"percent_change":1385,"volume":1933,"transactions":9,"vwap":1932},"2025-12-24",683.96997,689.059998,680.090027,688.17999,219400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":554,"volume":1941,"transactions":9,"vwap":1939},"2025-12-23",695.96002,700,676.059998,682.31,-19.81,586300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-22",701.81,705.89001,695.56,702.12,1.78,0.25,353900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":491,"volume":1958,"transactions":9,"vwap":1956},"2025-12-19",694.79999,705.95001,689.97998,700.34003,3.2401,1682500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":330,"volume":1966,"transactions":9,"vwap":1964},"2025-12-18",699.26001,711.67999,693.37,697.099976,1.5,483800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":117,"volume":1974,"transactions":9,"vwap":1972},"2025-12-17",692,705.65997,688.5,695.59998,2.42,473500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1276,"volume":1982,"transactions":9,"vwap":1980},"2025-12-16",697.51001,703.71002,687.67999,693.17999,-7.37,711700,{"date":1984,"open":1985,"high":1985,"low":1946,"close":1986,"change":564,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-15",711.28998,700.54999,-0.52,571600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1395,"transactions":9,"vwap":1994},"2025-12-12",710.46002,715.19,697.26001,704.20001,-3.3,-0.47,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-11",700.94,716.45001,696.88,707.5,5.67,0.81,417400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1375,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-12-10",702.19,707.46002,693.71997,701.83002,0.4,529400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1506,"transactions":9,"vwap":2019},"2025-12-09",710.40997,718,698.39001,699.059998,-7.59,-1.07,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-08",717.46997,721.5,705,706.65002,-7.45,-1.04,411700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1996,"volume":2038,"transactions":9,"vwap":2036},"2025-12-05",720.71997,722.71002,710.51001,714.099976,-3.37,386700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2024,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2024},"2025-12-04",725.56,732.030029,714.16998,-8.46,-1.17,526200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-03",738.69,739.15002,724.73999,725.92999,-6.8,-0.93,504800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":854,"percent_change":266,"volume":2062,"transactions":9,"vwap":2061},"2025-12-02",732.40002,738.33002,722.28998,732.72998,761300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1641,"volume":2070,"transactions":9,"vwap":2068},"2025-12-01",741.57001,746.77002,727.15002,728.96997,-23.91,805000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-28",756.02002,757.23999,748,752.88,-3.08,-0.41,209000,{"date":2081,"open":2082,"high":26,"low":2083,"close":2084,"change":1836,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-26",767.81,753.60999,755.96002,-1.4,426200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-25",751.75,769.23999,750.35999,766.67999,14.54,1.93,660800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1878,"volume":2103,"transactions":9,"vwap":2101},"2025-11-24",733.049988,759.33002,726.81,752.14001,26.23,1314100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-21",690.099976,735.59003,688.14001,725.90997,36.56,5.3,972600,{"date":2114,"open":1767,"high":2115,"low":1924,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-20",710.71997,689.34998,-7.75,-1.11,767700,{"date":2121,"open":2122,"high":2123,"low":1882,"close":1964,"change":2124,"percent_change":1010,"volume":2125,"transactions":9,"vwap":1964},"2025-11-19",673.75,701.73999,26.89,1010300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1882,"change":2131,"percent_change":54,"volume":2132,"transactions":9,"vwap":1882},"2025-11-18",670.17999,681.63,665.25,1.21,574400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-17",689.92999,697.92999,666.96997,669,-20.93,-3.03,495700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2135,"change":2147,"percent_change":256,"volume":2148,"transactions":9,"vwap":2135},"2025-11-14",695.91998,699.65997,688.65997,-11.55,468500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-13",709.83002,715.89001,698.17999,701.47998,-12.08,-1.69,473400,{"date":2159,"open":2160,"high":2161,"low":1874,"close":2162,"change":1869,"percent_change":2163,"volume":2148,"transactions":9,"vwap":2162},"2025-11-12",712.46997,719.25,713.56,0.15,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2160,"change":2169,"percent_change":1777,"volume":2170,"transactions":9,"vwap":2160},"2025-11-11",710.94,718.52002,709.090027,2.8799,292000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":245,"percent_change":1690,"volume":2177,"transactions":9,"vwap":2176},"2025-11-10",708.059998,713.030029,699.84998,709.59003,351700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-07",710.15002,716.71002,700.20001,708.45001,-5.29,-0.74,409900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-06",712.47998,720,694,713.73999,-6.47,-0.9,1094900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-05",724.35999,728.95001,701.60999,720.21002,-1.91,-0.26,590700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-04",717.44,726.5,706.59003,722.12,-0.82,-0.11,680700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-03",693,735,691.72998,722.94,93.43,14.84,1652800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":341,"percent_change":2163,"volume":2229,"transactions":9,"vwap":2228},"2025-10-31",634.51001,641.29999,628.90002,629.51001,974400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":163,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-30",627.65997,632.94,626.87,628.53998,0.14,373200,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2232,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2232},"2025-10-29",635.40997,622.080017,-6.7,-1.06,489900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":749,"volume":2252,"transactions":9,"vwap":2250},"2025-10-28",640.53003,646,633.17999,634.35999,-13.04,396800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":299,"volume":2260,"transactions":9,"vwap":2258},"2025-10-27",644.46002,649.070007,639.10999,647.40002,6.55,452600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":117,"volume":2268,"transactions":9,"vwap":2266},"2025-10-24",641.76001,650.37,639.080017,640.84998,2.25,368200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-23",631.25,641.46997,630.70001,638.59998,4.8199,0.76,532600,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-22",642.40997,628.59998,633.78003,-3.35,-0.53,465400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1134,"volume":2293,"transactions":9,"vwap":2291},"2025-10-21",641.64001,643,630.48999,637.13,-6.28,408100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1591,"volume":2301,"transactions":9,"vwap":2299},"2025-10-20",638.20001,644.91998,634.90997,643.40997,8.01,327300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1861,"volume":2309,"transactions":9,"vwap":2307},"2025-10-17",633.88,637.47998,627.42999,635.40002,-1.94,277000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-16",643.44,651.5,628.16998,637.34003,-1.81,-0.28,524600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":117,"volume":2326,"transactions":9,"vwap":2324},"2025-10-15",640.20001,642.90997,631.78003,639.15002,2.24,387100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":320,"volume":2334,"transactions":9,"vwap":2332},"2025-10-14",625.65997,642.59003,625.62,636.90997,3.59,365400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-13",622.65997,634.28998,621.83002,633.32001,17.17,2.79,376900,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-10",628.75,615,616.15002,-12.6,-2,410700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2346,"change":1225,"percent_change":993,"volume":2357,"transactions":9,"vwap":2346},"2025-10-09",624.59003,631.78998,619.95001,384900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-08",634.29999,638.63,626.10999,629.90997,2.6299,0.42,521400,{"date":2368,"open":2257,"high":2257,"low":2369,"close":2370,"change":1828,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-10-07",622.15002,627.28003,-0.08,319800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-06",633.56,634.15002,626.19,627.78003,-3.41,-0.54,247600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1412,"volume":2389,"transactions":9,"vwap":2387},"2025-10-03",637.01001,642.25,627.96997,631.19,-2.65,338500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-02",616.52002,634.87,614.54999,633.84003,13.73,2.21,415800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-01",630.71997,638.23999,600.57001,620.10999,-18.78,-2.94,659800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":534,"volume":2415,"transactions":9,"vwap":2413},"2025-09-30",631.27002,639.53003,629.66998,638.89001,8.33,367500,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2203,"volume":2422,"transactions":9,"vwap":2420},"2025-09-29",636.34003,619,630.56,-1.66,266100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-26",619.31,636,615.33002,632.21997,14.05,2.27,344300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-25",620.92999,621.13,613.28003,618.16998,-9,-1.44,380000,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-24",645.12,621.35999,627.16998,-21.21,-3.27,464500,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":39,"volume":2455,"transactions":9,"vwap":2453},"2025-09-23",640.34003,649.46997,648.38,4.28,351200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-22",653.16998,657.10999,640.28003,644.099976,-12.06,-1.84,386900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1698,"percent_change":267,"volume":2471,"transactions":9,"vwap":2470},"2025-09-19",659.58002,661.39001,648.84998,656.15997,981500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-18",642.53003,659.16998,635.94,655.51001,14.65,2.29,474200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2185,"volume":2488,"transactions":9,"vwap":2486},"2025-09-17",644.59003,651.049988,637,640.85999,-4.79,444500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-16",640.37,648.32001,635.5,645.65002,1.66,0.26,404500,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-15",641.72998,651.33002,643.98999,2.85,0.44,455300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":885,"volume":2513,"transactions":9,"vwap":2511},"2025-09-12",639.23999,644.85999,625.54999,641.14001,-4.02,317900,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-11",637.14001,648.28998,645.15997,7.21,1.13,337000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-10",652.90997,653.66998,631.73999,637.95001,-17.65,-2.69,389100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1375,"percent_change":2365,"volume":2537,"transactions":9,"vwap":2536},"2025-09-09",652.83002,655.77002,647.78998,655.59998,271800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2533,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2533},"2025-09-08",644.41998,654.049988,640.26001,9.84,1.53,460600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2012,"volume":2553,"transactions":9,"vwap":2551},"2025-09-05",640,649.15997,630.87,642.98999,2.55,370400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":299,"volume":1642,"transactions":9,"vwap":2559},"2025-09-04",637.71002,642.46997,629.54999,640.44,6.49,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-03",640.98999,642.01001,626.23999,633.95001,-5.5,-0.86,373500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":1642,"transactions":9,"vwap":2575},"2025-09-02",637.049988,641.21002,630.53998,639.45001,-7.64,-1.18,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-29",647.95001,652,642.28998,647.090027,0.06,0.01,304900,{"date":2588,"open":2589,"high":2590,"low":2572,"close":2591,"change":2592,"percent_change":1853,"volume":2593,"transactions":9,"vwap":2591},"2025-08-28",638.28003,647.44,647.030029,6.17,309200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2486,"change":2568,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2486},"2025-08-27",642.60999,647,637.66998,-0.13,521500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2584,"volume":2608,"transactions":9,"vwap":2606},"2025-08-26",641.34998,645.53003,639.75,641.71997,0.37,416500,{"date":2610,"open":2611,"high":2612,"low":2426,"close":2603,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2603},"2025-08-25",639.33002,644.13,-4.2,-0.65,395600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1650,"volume":2623,"transactions":9,"vwap":2621},"2025-08-22",635.76001,648.54999,634.69,645.54999,12.5,352300,{"date":2625,"open":2572,"high":2626,"low":2627,"close":2628,"change":2053,"percent_change":2243,"volume":2629,"transactions":9,"vwap":2628},"2025-08-21",638.53003,632.57001,633.049988,284100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1376,"volume":2637,"transactions":9,"vwap":2635},"2025-08-20",637.82001,640.70001,634.15997,639.84998,3.14,525200,{"date":2639,"open":2640,"high":2641,"low":1556,"close":2642,"change":2643,"percent_change":993,"volume":2644,"transactions":9,"vwap":2642},"2025-08-19",638,642.82001,636.71002,-1.15,407200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-18",650.45001,652.080017,637.080017,637.85999,-12.98,-1.99,437000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-15",655.53998,661.099976,650.78003,650.84003,-3.11,-0.48,418100,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":768,"volume":1057,"transactions":9,"vwap":2667},"2025-08-14",664.10999,648.16998,653.95001,-9.97,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-13",651.15002,665.030029,648.91998,663.91998,11.65,1.79,566300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1690,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-12",652.78998,654.35999,647.38,652.27002,0.02,506400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2194,"volume":2693,"transactions":9,"vwap":2691},"2025-08-11",662,665.52002,646.67999,652.10999,-5.95,491900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2677,"transactions":9,"vwap":2699},"2025-08-08",651.59998,658.77002,645.78003,658.059998,8,1.23,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-07",629.73999,650.5,628.81,650.059998,25.87,4.14,798800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-06",647.01001,647.25,623.40002,624.19,-17.75,-2.77,816500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-05",676.47998,678.96002,636.56,641.94,-40.84,-5.98,1870200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-04",662.23999,688.12,643.72998,682.78003,147.24,27.49,3331900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2701,"percent_change":684,"volume":2744,"transactions":9,"vwap":2743},"2025-08-01",530.38,539.10999,527.81,535.53998,760500,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-31",562.57001,533.41998,534.31,-37.78,-6.6,1033200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1134,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-30",573.79999,579.46997,567.98999,572.090027,-0.17,704800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-29",568.90002,575.34998,567.039978,573.070007,6.57,1.16,887800,{"date":2771,"open":509,"high":2772,"low":2773,"close":2774,"change":137,"percent_change":684,"volume":2775,"transactions":9,"vwap":2774},"2025-07-28",570.35999,560.42999,566.5,613200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1375,"volume":2783,"transactions":9,"vwap":2781},"2025-07-25",552.28003,568.46997,548.78003,565.19,15.22,1071500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-24",537.81,551.099976,537.53003,549.96997,9.29,1.72,625300,{"date":2794,"open":2795,"high":2796,"low":2795,"close":792,"change":21,"percent_change":951,"volume":2797,"transactions":9,"vwap":792},"2025-07-23",533.32001,542,489000,{"date":2799,"open":2800,"high":2801,"low":2802,"close":1149,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":1149},"2025-07-22",523.049988,533.46997,520.15997,11.13,2.14,570000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-21",515.14001,521.12,513.02002,520.87,6.26,1.22,486800,{"date":2816,"open":2800,"high":2800,"low":2817,"close":2818,"change":1804,"percent_change":1040,"volume":2819,"transactions":9,"vwap":2818},"2025-07-18",513.25,514.60999,329500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1294,"percent_change":351,"volume":2826,"transactions":9,"vwap":2825},"2025-07-17",518.59998,521.52002,516.059998,518.71002,367700,{"date":2828,"open":368,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1225,"volume":2833,"transactions":9,"vwap":2831},"2025-07-16",521.27002,506.91,520.57001,-6.09,471800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2194,"volume":2841,"transactions":9,"vwap":2839},"2025-07-15",531.73999,532.77002,525.57001,526.65997,-4.76,389200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-14",530.71002,535.63,529.51001,531.41998,-1.95,-0.37,323700,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1429,"volume":2857,"transactions":9,"vwap":2855},"2025-07-11",538.91998,527.88,533.37,-7.72,348300,{"date":2859,"open":2860,"high":1054,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-10",540.41998,538.19,541.090027,0.45,0.08,290200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1017,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-07-09",541.51001,543.57001,533.90002,540.64001,0.33,435100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":1393,"volume":2881,"transactions":9,"vwap":2879},"2025-07-08",544.33002,548.01001,536.54999,538.84003,-6.72,485900,{"date":2883,"open":2884,"high":2885,"low":792,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-07",546.46002,549.52002,545.56,-1.45,-0.27,448600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1126,"volume":2897,"transactions":9,"vwap":2895},"2025-07-03",539.02002,548.53998,537,547.01001,4.3,339000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2584,"percent_change":2585,"volume":2904,"transactions":9,"vwap":2903},"2025-07-02",541.47998,546,538.70001,542.71002,380200,{"date":2906,"open":2907,"high":2908,"low":2846,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-01",533.88,546.39001,542.65002,6.31,1.18,631400,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-30",530.39001,537.46997,528.65997,536.34003,5.02,0.94,471100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":158,"volume":2929,"transactions":9,"vwap":2927},"2025-06-27",527.78003,535.20001,526.5,531.32001,3.54,624800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2924,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2924},"2025-06-26",528.79999,532.94,524.65002,-2.62,-0.49,546600,{"date":2939,"open":2940,"high":2795,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-25",531.69,527.28998,530.40002,-0.1,-0.02,520400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-24",526,530.73999,520.35999,530.5,5.85,1.12,391000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2934,"change":107,"percent_change":2236,"volume":2960,"transactions":9,"vwap":2934},"2025-06-23",523.52002,527.35999,517.52002,399800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1617,"volume":2968,"transactions":9,"vwap":2966},"2025-06-20",519.84998,525.17999,517.14001,523.91998,4.07,1052500,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2963,"change":2185,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2963},"2025-06-18",518.62,524.70001,515,-0.14,590900,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-17",526.88,513.91998,520.59003,-8.18,-1.55,430600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2768,"volume":2991,"transactions":9,"vwap":2989},"2025-06-16",525.90997,530.12,522.41998,528.77002,6.07,371800,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":88,"volume":2999,"transactions":9,"vwap":2997},"2025-06-13",520.96002,526.090027,519.01001,522.70001,-4.22,411500,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":266,"volume":3007,"transactions":9,"vwap":3005},"2025-06-12",524.17999,528.20001,520.65002,526.91998,2.74,379300,{"date":3009,"open":3010,"high":3011,"low":251,"close":3002,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3002},"2025-06-11",526.31,528.38,-1.75,-0.33,374100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3018,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3018},"2025-06-10",519.40997,525.92999,517.44,7.33,1.41,402500,{"date":3024,"open":3025,"high":3026,"low":3027,"close":2822,"change":3028,"percent_change":1336,"volume":3029,"transactions":9,"vwap":2822},"2025-06-09",523.40002,525.62,513.53998,-6.31,328200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":266,"volume":3037,"transactions":9,"vwap":3035},"2025-06-06",525.58002,526.21002,522.28003,524.90997,2.7,265300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2388,"percent_change":1828,"volume":3044,"transactions":9,"vwap":3043},"2025-06-05",524.85999,526.45001,520.95001,522.21002,453200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3040,"change":373,"percent_change":993,"volume":3050,"transactions":9,"vwap":3040},"2025-06-04",526.32001,530.72998,524.71002,503300,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":2804,"volume":3058,"transactions":9,"vwap":3056},"2025-06-03",513.54999,526.35999,510.98999,525.83002,11.03,608800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":1505,"volume":3066,"transactions":9,"vwap":3064},"2025-06-02",508.72,514.84998,504.56,514.79999,1.44,501700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1412,"volume":3074,"transactions":9,"vwap":3072},"2025-05-30",514.27002,515.91998,506.28,513.35999,-2.19,1221800,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":2813,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-29",518.070007,520,510.64001,515.54999,0.24,362400,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":1412,"volume":3090,"transactions":9,"vwap":3088},"2025-05-28",514.90002,516.65002,507.75,514.33002,-2.17,479100,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-27",507.029999,517.79999,505.81,516.5,14.93,2.98,636600,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":2614,"volume":3107,"transactions":9,"vwap":3105},"2025-05-23",498,502.17999,496.60999,501.57001,-3.26,443600,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":1126,"volume":3115,"transactions":9,"vwap":3113},"2025-05-22",499.23999,508.019989,497.019989,504.82999,3.96,555000,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-21",513.73999,518.15002,498.78,500.87,-16.29,-3.15,664500,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-20",517.88,523.47998,513.92999,517.15997,-4.52,-0.87,606900,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-19",511.82999,521.72998,508.57001,521.67999,3.58,0.69,427600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":1200,"volume":3150,"transactions":9,"vwap":3148},"2025-05-16",514.049988,518.40997,509.070007,518.099976,6.11,524900,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-15",508.079987,513.33002,505,511.98999,2.57,0.5,469400,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":2584,"volume":3167,"transactions":9,"vwap":3165},"2025-05-14",507,510.72,503.72,509.42001,0.29,552600,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":2371,"volume":3175,"transactions":9,"vwap":3173},"2025-05-13",508.95999,512.71997,504.20001,509.13,-0.4,558400,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-12",500,509.84,498.53,509.53,17.83,3.63,692600,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":2791,"percent_change":117,"volume":3191,"transactions":9,"vwap":3190},"2025-05-09",490.32001,493.76999,487.29999,491.70001,668600,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3141,"volume":3199,"transactions":9,"vwap":3197},"2025-05-08",487.14001,495.56,485.41,489.98001,3.37,865600,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-07",473.70999,488.48999,471.73999,486.60999,12.9,2.72,667500,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3202,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3202},"2025-05-06",470.42001,479.72,465,-1.36,-0.29,890200,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":158,"volume":3224,"transactions":9,"vwap":3222},"2025-05-05",471.89999,482.28,466.73999,475.070007,3.17,1208500,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3219,"change":266,"percent_change":802,"volume":3230,"transactions":9,"vwap":3219},"2025-05-02",478,483.91,466.57001,1030900,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-01",468.17999,481.92999,462.049988,471.38,38.73,8.95,1397500,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":992,"volume":3247,"transactions":9,"vwap":3245},"2025-04-30",436.38,440,428.089996,432.64999,-4.32,1400300,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3098,"percent_change":3141,"volume":3254,"transactions":9,"vwap":3253},"2025-04-29",433.69,439.01001,429.10999,436.97,718300,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":1040,"volume":3262,"transactions":9,"vwap":3260},"2025-04-28",435.53,440.26001,427.70001,433.98999,-3.45,909600,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":88,"volume":3270,"transactions":9,"vwap":3268},"2025-04-25",438.63,440.5,432.079987,437.44,-3.54,939300,{"date":3272,"open":3273,"high":3274,"low":178,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-04-24",429.029999,441.87,440.98001,14.35,3.36,746800,{"date":182,"open":3280,"high":3281,"low":3282,"close":3283,"change":1001,"percent_change":1574,"volume":3284,"transactions":9,"vwap":3283},429.20999,441.079987,426.019989,426.63,1091400]