[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEDP":3,"homepage-market-summary":31,"stock-historical-MEDP":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MEDP","2026-10-06",{"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},"Medpace Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Medpace is a late-stage contract research organization that provides full-service drug-development and clinical trial services to small and midsize biotechnology, pharmaceutical, and medical device firms. It also offers ancillary services, including bioanalytical laboratory services and imaging capabilities. The company was founded over 30 years ago and has more than 5,400 employees across 40 countries. Medpace is headquartered in Cincinnati, Ohio, and its operations are primarily based in the US, with additional presence in Europe, Asia, South America, Africa, and Australia. Cinven, a global private equity firm, acquired Medpace for $915 million in 2014 and exited its investment in 2018.","6,500","Cincinnati, OH",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},602.9,624.86,642.645,601.36,620.51,-17.61,-2.84,219096.867672,11933,611.5257,677.9,373,318842.4541440757,75.4,2552,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},284.10001,353124,128890355.990163,99.06,"2025-04-24",[185,186,195,206,217,228,238,249,259,270,281,292,303,314,325,336,347,358,368,379,389,400,411,422,433,444,455,466,477,488,499,509,520,531,542,553,564,575,585,595,605,615,626,636,647,657,667,678,689,700,711,722,732,742,753,764,775,784,793,802,811,819,827,835,844,853,861,870,879,887,896,905,914,922,931,939,948,957,965,974,982,990,999,1007,1016,1023,1032,1040,1049,1057,1065,1074,1081,1088,1097,1105,1113,1122,1131,1140,1148,1156,1165,1173,1181,1188,1197,1206,1214,1222,1231,1239,1248,1256,1263,1271,1280,1289,1298,1306,1315,1323,1330,1339,1347,1356,1364,1373,1381,1389,1397,1405,1413,1422,1428,1436,1445,1453,1461,1469,1477,1484,1492,1501,1510,1519,1527,1536,1544,1551,1559,1566,1575,1584,1593,1600,1609,1618,1625,1633,1642,1650,1658,1667,1675,1684,1693,1700,1709,1718,1726,1734,1742,1751,1759,1767,1774,1783,1792,1800,1807,1816,1823,1830,1839,1845,1853,1862,1870,1879,1887,1896,1905,1912,1920,1927,1936,1945,1953,1959,1967,1976,1984,1991,1998,2004,2013,2021,2029,2038,2047,2056,2063,2071,2080,2088,2095,2104,2111,2119,2127,2134,2142,2149,2157,2165,2174,2181,2188,2196,2202,2209,2217,2226,2232,2240,2248,2257,2266,2275,2284,2292,2301,2309,2317,2326,2335,2344,2353,2362,2369,2378,2386,2394,2401,2409,2417,2425,2433,2441,2449,2457,2466,2471,2479,2486,2494,2502,2511,2519,2526,2535,2542,2549,2557,2563,2571,2580,2587,2595,2603,2610,2618,2626,2633,2641,2647,2654,2662,2670,2679,2687,2695,2703,2712,2720,2727,2735,2743,2752,2760,2767,2775,2784,2792,2800,2808,2816,2825,2832,2840,2847,2855,2863,2871,2879,2885,2893,2901,2910,2918,2927,2934,2942,2951,2957,2965,2974,2982,2990,2999,3006,3015,3023,3031,3038,3047,3054,3061,3069,3077,3086,3094,3102,3110,3117,3125,3133,3140,3149,3157,3165,3173,3180,3186,3193,3201,3207,3215,3224,3232,3241,3250,3257,3263],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",601.94,623.975,21.04,3.51,341180.212981,13962,617.9378,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",593.03,609.75,587.385,599.47,1.39,0.23,303678.358214,13791,600.0072,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",627.47,628.6,597.37,598.08,-26.1,-4.18,233387.844109,14817,605.8025,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",622.6,628.686,614.2975,624.18,2.07,0.33,306609.545832,14048,623.8269,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":176,"volume":235,"transactions":236,"vwap":237},"2026-09-29",612.25,622.695,610.058,622.11,6.17,250692.040249,13615,619.9561,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",616.16,621.62,608.05,615.94,-2.94,-0.48,242301.364072,14772,616.5007,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",620.6,608.1125,618.88,-1.71,-0.28,229054.64785,12215,615.3715,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",612.3,626.825,610.79,620.59,3.44,0.56,308864.875356,15893,619.5983,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",630.06,637.645,614.18,617.15,-13.04,-2.07,275740.280324,15491,622.1259,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",624.02,632.72,619.62,630.19,5.99,0.96,304203.676116,16598,628.4763,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",614.12,627.0367,613.1,624.2,11.87,1.94,188233.306708,11681,622.8398,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",615.41,619.41,608.54,612.33,-2.85,-0.46,522196.601809,12628,612.4327,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",620,622.255,608.5173,615.18,-1.26,-0.2,226115.427518,11304,617.9017,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",616.99,625.0125,612.53,616.44,-4.04,-0.65,208149.660948,11544,617.8377,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",594.3,623.025,594.08,620.48,25.07,4.21,256771.999277,12787,616.1319,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",595.99,600.925,589.435,595.41,7.89,1.34,200950.449295,15219,593.3735,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",584.72,595.275,587.52,4.36,0.75,159487.344262,10743,589.7871,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",582.68,587.67,577.64,583.16,-3.14,-0.54,195558.585617,12363,583.4648,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",590,577.685,586.3,-4.59,-0.78,206891.572414,10953,583.5979,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",590.95,596.98,587.09,590.89,-0.4,-0.07,185218.673395,13694,591.0612,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",585.1,596,585,591.29,-2.1,-0.35,146430.994466,10289,591.4159,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",594.33,599.25,586.52,593.39,0.37,0.06,143232.981049,12025,591.9256,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",583.65,593.715,581.78,593.02,9.81,1.68,204147.741595,13267,589.5104,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",595.52,596.0862,581.82,583.21,-10.78,-1.81,179867.776581,12178,585.3228,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",594.32,597.62,583.1575,593.99,-6.66,-1.11,347290.293787,15779,592.4302,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",605.79,609.215,599.36,600.65,-10.92,-1.79,186917.014769,10952,602.944,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",617.55,624.99,606.19,611.57,-7.48,-1.21,198155.172823,12317,615.4263,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",607.86,620.58,605.63,619.05,4.99,0.81,149419.511544,10346,617.8487,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",620.01,625.44,607.99,614.06,-5.97,-0.96,247113.153456,10919,613.0724,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":68,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",614.15,622.49,612,620.03,-0.12,186216.067683,10699,618.5619,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",614.13,629.69,600.01,620.75,8.11,1.32,225882.967419,12283,621.8539,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",597.745,627.585,597.41,612.64,4.37,0.72,248259.858794,14625,617.6491,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",600,612.11,596.22,608.27,17.97,3.04,163265.942764,11020,606.8108,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",595.81,598.77,588.375,590.3,-6.82,-1.14,130539.842545,9019,591.7097,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",578.29,597.47,571.01,597.12,18.62,3.22,162578.37185,10963,590.6272,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",581.95,586.28,571.735,578.5,-3.45,-0.59,215256.572474,10865,579.3051,{"date":576,"open":577,"high":578,"low":579,"close":566,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",600.4,602.5,581.29,-15.03,-2.52,151014.431156,9266,586.6696,{"date":586,"open":587,"high":588,"low":589,"close":392,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",598.2,604.89,593.135,-8.52,-1.41,310336.982674,13331,598.9791,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":97,"volume":602,"transactions":603,"vwap":604},"2026-08-11",604.32,608.185,598.22,605.5,3.07,159868.886239,10868,604.8823,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",588.99,603.34,602.43,11.76,1.99,233522.40671,11024,599.7542,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",590.45,594.99,582.08,590.67,5.66,0.97,136481.146483,8838,587.3997,{"date":627,"open":628,"high":381,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",588,576.72,585.01,-2.74,-0.47,148634.582405,10118,583.5749,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",584.03,590.4,579.3,587.75,12.67,2.2,246168.211549,12639,585.3563,{"date":648,"open":649,"high":372,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",577.19,563.45,575.08,1.79,0.31,227917.877007,13135,573.978,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",588.07,570.3401,573.29,-3.82,-0.66,249451.820174,14342,576.0056,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",577.18,579.565,565.74,577.11,-1.19,-0.21,261377.933842,12547,574.2672,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",577.15,586.11,565.1,578.3,-6.63,-1.13,318294.309561,15623,577.4018,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",570.85,593.285,568.31,584.93,13.96,2.44,580868.400974,21257,581.05,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",589.74,601,570.61,570.97,-18.4,-3.12,743926.376752,25027,578.8919,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",603.15,606.635,588.77,589.37,-12.01,-2,415426.372577,18875,594.6515,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",612.07,592.8,601.38,-4.44,-0.73,491163.975882,21351,603.4317,{"date":733,"open":734,"high":26,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",647,592.65,605.82,77.7,14.71,1177120.979096,40647,613.9704,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",531.21,536.2925,525.17,528.12,-3.55,-0.67,523171.454024,22083,537.7469,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",518.76,537.8624,514.47,531.67,3.74,0.71,281544.292226,14088,531.0345,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",537.35,539.8,526.93,527.93,-9.8,-1.82,283507.953215,14372,531.6612,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",529.98999,540.85999,527,537.72998,-0.19,-0.04,231200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",529.64001,540.10999,528.21002,537.91998,8.69,1.64,260400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",537.28003,538.59998,525.45001,529.22998,-6.94,-1.29,283100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",530.19,540.15302,521.46002,536.16998,5.98,1.13,286900,{"date":812,"open":813,"high":814,"low":815,"close":804,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":804},"2026-07-13",542.17999,544.41803,523.995,-8.04,-1.49,261800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":97,"volume":826,"transactions":9,"vwap":824},"2026-07-10",536.31,540.37,530.065002,538.22998,2.73,177500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":191,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-09",530.51001,543.92999,528.48499,535.5,0.66,410600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",534.82001,538.67999,520.88,531.98999,-14.3,-2.62,347500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",556.46997,558.84003,540.97498,546.28998,-18.8,-3.33,357600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":354,"volume":860,"transactions":9,"vwap":858},"2026-07-06",554.37,567.90997,542.85999,565.090027,7.49,234200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",547.78998,562.46997,546.60999,557.59998,14.03,2.58,356600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",546.508,555,530.97498,543.57001,13.98,2.64,312600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":495,"volume":886,"transactions":9,"vwap":884},"2026-06-30",534,539.51001,523.69,529.59003,-5.1299,335600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-29",530,540,522.94501,534.71997,7.65,1.45,390800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",516.5,528.25,516,527.070007,7.11,1.37,399900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",517.87,533.090027,512.54999,519.96002,7.17,1.4,400900,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",479,517.83002,512.78998,39.31,8.3,503500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",455.66,473.82999,450.97,473.48001,17.82,3.91,312100,{"date":932,"open":933,"high":934,"low":935,"close":924,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":924},"2026-06-22",458.82001,461.91501,445.0050049,-4.54,-0.99,385400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-18",463.049988,463.34,447.95001,460.20001,3.11,0.68,472700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-17",457.10001,466.67999,455.019989,457.089996,-4.51,-0.98,240100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":320,"volume":964,"transactions":9,"vwap":962},"2026-06-16",467.64001,471.37201,455.052002,461.60001,-5.9,224700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-15",467.34,474.98001,462.91,467.5,0.16,0.03,265900,{"date":975,"open":976,"high":977,"low":978,"close":967,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":967},"2026-06-12",476.85999,479.29999,466.405,-7.73,-1.63,297200,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-11",463.44,478.79999,475.070007,9.34,2.01,249700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",465.35001,478,458.54999,465.73001,-1.06,-0.23,278800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":299,"volume":1006,"transactions":9,"vwap":1004},"2026-06-09",460.35999,471.23001,456.97,466.79001,8.89,284300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",454.25,462.089996,450.059998,457.89999,3.65,0.8,186800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1009,"change":727,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1009},"2026-06-05",453.53,458,442.95001,-0.97,190600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",454.23999,466.22,454.138,458.69,7.875,1.75,221300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":956,"transactions":9,"vwap":1037},"2026-06-03",445.39999,451.67999,434.38,450.815,5.225,1.17,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",445.35001,449.38,438.040009,445.59,-5.88,-1.3,298800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":363,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-06-01",446.42999,460.89999,444.41,451.47,0.98,251200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":997,"volume":1064,"transactions":9,"vwap":1062},"2026-05-29",446.72,453.54001,441.91501,447.10999,-1.01,288600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",428,450.60999,422,448.12,20.12,4.7,484000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1067,"change":451,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1067},"2026-05-27",429.10999,434.94,424.01001,-0.26,210000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1076,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1076},"2026-05-26",443.535,422.88,-3.69,-0.85,293500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",431.73999,434.85999,421.51501,432.79999,2.7,0.63,233200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":96,"volume":1104,"transactions":9,"vwap":1102},"2026-05-21",417.98999,430.35501,408.39999,430.10001,8.23,320200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":128,"volume":1112,"transactions":9,"vwap":1110},"2026-05-20",417,422.42001,403.45999,421.87,1.96,376200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",422.17999,425.56,418.95999,419.91,-0.76,-0.18,294500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",417.10001,427.031006,412.20999,420.67001,5.4,1.3,301200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-15",419.57001,421.73999,414.70499,415.26999,-3.9,-0.93,286800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":384,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-14",424.35001,429.22,418.97,419.17001,-1.08,252400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":288,"volume":1155,"transactions":9,"vwap":1153},"2026-05-13",418.25,424.57001,413,423.76001,4.01,474000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-12",419.51999,420.64001,413.37,419.75,2.46,0.59,363500,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",427.44,414.35999,417.29001,-6.71,-1.58,405100,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-08",430.51001,418.040009,424,-4.71,-1.1,291500,{"date":1182,"open":1183,"high":1091,"low":1184,"close":1185,"change":1186,"percent_change":61,"volume":1187,"transactions":9,"vwap":1185},"2026-05-07",429.39001,425.82001,428.70999,1.92,346700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",433.23999,435.14999,425.22501,426.79001,-3.53,-0.82,356500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",419,433.95999,413.35001,430.32001,13.3,3.19,421400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":505,"volume":1213,"transactions":9,"vwap":1211},"2026-05-04",415.10999,421.28,407.69,417.019989,-0.52,383500,{"date":1215,"open":1216,"high":1069,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",420,414.10501,417.54001,-1.12,-0.27,284000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",413.85999,421.64999,408.29001,418.66,5.07,1.23,331900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":288,"volume":1238,"transactions":9,"vwap":1236},"2026-04-29",405.69,416.37,402.435,413.59,3.94,468400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-28",420.73001,424.98999,409.10999,409.64999,-11.72,-2.78,797900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":877,"volume":1255,"transactions":9,"vwap":1253},"2026-04-27",415.28,422.5,410.54001,421.37,10.83,618200,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1252,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1252},"2026-04-24",390.01001,415.97,17.12,4.35,907600,{"date":1264,"open":1265,"high":1266,"low":27,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-23",375.14999,407.60999,393.42001,-115.04,-22.63,1635700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",519.39001,527.75,503.76999,508.45999,-6.44,-1.25,445700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",528.29999,530.070007,511.38,514.90002,-13.54,-2.56,366500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",518.38,530.080017,515.83502,528.44,7.84,1.51,348200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":288,"volume":1305,"transactions":9,"vwap":1303},"2026-04-17",517.72998,526.65002,512.76501,520.59998,4.95,629900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-16",518.34998,530.96997,513.29999,515.65002,-2.89,-0.56,345100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":255,"volume":1322,"transactions":9,"vwap":1320},"2026-04-15",522.46002,529.26001,515.90503,518.53998,-1.46,547800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":759,"volume":1329,"transactions":9,"vwap":1327},"2026-04-14",501.25,520.35999,520,18.77,326300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-13",493.22,504.565,492.965,501.23001,7.7,1.56,203900,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",503.10001,487.85501,493.53,-7.97,-1.59,192100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-09",518.48999,519.64001,497.57999,501.5,-19.15,-3.68,364400,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",516.90997,528.14001,520.65002,12.13,2.39,507100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-07",491.079987,511.31,487.34,508.51999,12.52,2.52,329400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":632,"volume":1380,"transactions":9,"vwap":1378},"2026-04-06",498.10999,502,472.22,496,-2.34,294100,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",481.35999,501.32999,498.34,8.86,1.81,284400,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-01",480.29999,491.64001,489.48001,9.29,1.93,255900,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-31",459.17001,482.67999,480.19,19.89,4.32,322900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1096,"transactions":9,"vwap":1410},"2026-03-30",460.84,463.79999,448.29001,460.29999,9.1,2.02,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-27",463.82001,466,449.10999,451.20001,-15.4,-3.3,213200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":321,"percent_change":782,"volume":1427,"transactions":9,"vwap":1426},"2026-03-26",463.47,475.79999,466.60001,226400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":516,"volume":1435,"transactions":9,"vwap":1433},"2026-03-25",465.60999,471.91,460.32999,466.79999,6.06,397800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-24",455.14001,466.51001,450.070007,460.73999,3.81,0.83,197700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1055,"volume":1452,"transactions":9,"vwap":1450},"2026-03-23",458.26001,462.17001,453.088989,456.92999,4.42,250100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":771,"volume":1460,"transactions":9,"vwap":1458},"2026-03-20",458.72,465,448.60999,452.51001,-8.41,581300,{"date":1462,"open":1463,"high":1456,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-19",450.20001,446.888,460.92001,6.12,1.35,286700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":407,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-18",450.64999,461.63,448.78,454.79999,-0.08,258500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1296,"percent_change":224,"volume":1483,"transactions":9,"vwap":1482},"2026-03-17",457.75,466.17001,451.059998,455.14999,326700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":527,"volume":1491,"transactions":9,"vwap":1489},"2026-03-16",455.53,464.67499,450.62,453.64001,3.23,291900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-13",450.51999,464.92999,445.040009,450.41,6.56,1.48,327700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-12",471.85999,474.53,442.82999,443.85001,-33.87,-7.09,373700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-11",464.29999,479.019989,463.089996,477.72,10.93,2.34,424400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1004,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1004},"2026-03-10",477,479.31,463.32001,-11.75,-2.46,333400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",466.70001,483.29999,460.51001,478.54001,7.95,1.69,312700,{"date":1537,"open":1538,"high":976,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-06",469.5,460,470.59,1.21,0.26,357200,{"date":1545,"open":1432,"high":993,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-05",459.019989,469.38,3.52,0.76,228600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":47,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-03-04",465.38,473.20001,460.905,465.85999,0.1,374600,{"date":1560,"open":1561,"high":1416,"low":1562,"close":1553,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1553},"2026-03-03",456.63,446.87,7.91,1.73,254600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-02",444.98001,458.22,441.85001,457.47,5.71,1.26,268800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",440,452.98999,435.76999,451.76001,4.67,1.04,422100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-26",440.48001,453.375,438.079987,447.089996,9.01,2.06,307600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1588,"change":1598,"percent_change":1138,"volume":1599,"transactions":9,"vwap":1588},"2026-02-25",443.70999,443.845,425.57001,-4.12,372200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-24",446.070007,452.01001,438.86499,442.20001,-2.76,-0.62,289500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",450.45999,456.79001,434.92001,444.95999,-8.81,-1.94,408600,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":791,"volume":1624,"transactions":9,"vwap":1622},"2026-02-20",440.92999,454.70999,453.76999,7.33,394100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":418,"volume":1632,"transactions":9,"vwap":1630},"2026-02-19",442.89001,447.85001,425.79501,446.44,0.27,402400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-18",432.16,448.23001,430.01001,446.17001,17.99,4.2,621900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":153,"volume":1649,"transactions":9,"vwap":1647},"2026-02-17",430.89001,445,425.79999,428.17999,0.15,429900,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-13",421.44501,442.41,428.029999,11.99,2.88,729200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-12",397,420.42001,392.35001,416.040009,-7.89,-1.86,681900,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-11",446.82501,422.565,423.92999,-22.12,-4.96,691400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-10",489,493.702,441.64999,446.049988,-84.3,-15.9,1031500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-09",540.54999,547.070007,527.46997,530.34998,-11.69,-2.16,793200,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":83,"volume":1699,"transactions":9,"vwap":1697},"2026-02-06",550.62,539.185,542.039978,0.77,752500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-05",562.37,575.96997,538.28998,541.27002,-20.25,-3.61,336300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-04",570.21997,580.69,547.17999,561.52002,-7.01,-1.23,344700,{"date":1719,"open":1720,"high":1721,"low":1702,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-03",591.35999,597.88,568.53003,-19.6399,-3.34,333200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1055,"volume":1733,"transactions":9,"vwap":1731},"2026-02-02",576.15997,593.17999,568.85999,588.16998,5.69,324800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":462,"volume":1741,"transactions":9,"vwap":1739},"2026-01-30",586.34998,595.90997,578.84003,582.47998,-10.59,224500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-29",597.48999,605.25,581.44,593.070007,-4.84,-0.81,192500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":68,"volume":1758,"transactions":9,"vwap":1756},"2026-01-28",600.12,601.95001,589.95001,597.90997,-4.34,169200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":972,"volume":1766,"transactions":9,"vwap":1764},"2026-01-27",602.31,608.070984,596.090027,602.25,0.19,140600,{"date":1768,"open":628,"high":1769,"low":628,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-26",605.33002,602.059998,14.01,2.38,205100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-23",603.01001,604.245,579.028992,588.049988,-18.22,-3.01,301600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",620.85999,621.45001,604.090027,606.27002,-14.32,-2.31,182800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1056,"transactions":9,"vwap":1797},"2026-01-21",604.48999,624,595,620.59003,18.19,3.02,{"date":1801,"open":533,"high":1802,"low":381,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-20",613.39001,602.40002,-8.5,-1.39,207200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-16",618.039978,628.91602,606.78998,610.90002,-7.14,-1.16,232700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1809,"change":1821,"percent_change":1542,"volume":1822,"transactions":9,"vwap":1809},"2026-01-15",619.40002,619.51001,605.995,1.59,207100,{"date":1824,"open":1825,"high":253,"low":1826,"close":1827,"change":1828,"percent_change":516,"volume":1829,"transactions":9,"vwap":1827},"2026-01-14",612.73999,605.84497,616.45001,8.02,196100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-13",601.71002,619.29999,598.065002,608.42999,9.22,1.54,265000,{"date":1840,"open":1841,"high":1842,"low":1720,"close":1843,"change":343,"percent_change":760,"volume":1844,"transactions":9,"vwap":1843},"2026-01-12",597.92999,605.96002,599.21002,274600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1796,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1796},"2026-01-09",602.21997,612.12,593.65997,-5.02,-0.84,189200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-08",611.57001,612.98999,591.030029,600.02002,-13.07,-2.13,235700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1640,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2026-01-07",610.96002,614.35999,599.56097,613.090027,0.69,234300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-06",587.45001,611.70001,586.245,608.89001,22.06,3.76,206700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1852,"transactions":9,"vwap":1884},"2026-01-05",568.35999,592.67999,566.15002,586.83002,15.81,2.77,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-02",558.65997,571.030029,551,571.02002,9.37,1.67,129700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-31",566.59998,568.87,560.76001,561.65002,-7.2,-1.27,166300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":685,"percent_change":321,"volume":1911,"transactions":9,"vwap":1910},"2025-12-30",569.97998,574.01001,562,568.84998,256900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1907,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1907},"2025-12-29",567.56,577.40002,565.71002,2.42,0.43,133200,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1914,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1914},"2025-12-26",571.84998,561.82501,-4.3,-0.75,163200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-24",565.65002,572.87,564.76001,571.85999,2.16,0.38,76000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-23",571.57001,575.53003,566.90503,569.70001,-1.83,-0.32,193900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":266,"volume":1952,"transactions":9,"vwap":1950},"2025-12-22",566.039978,574.25,560.77002,571.53003,3.17,207400,{"date":1954,"open":864,"high":1955,"low":1956,"close":1881,"change":1957,"percent_change":894,"volume":1958,"transactions":9,"vwap":1881},"2025-12-19",569.65997,561.20001,8.15,378400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":266,"volume":1966,"transactions":9,"vwap":1964},"2025-12-18",561.87,572.44,559.60498,560.21002,3.14,240300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-17",558.78003,565.48999,555.15997,557.070007,-1.67,-0.3,174100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":396,"volume":1983,"transactions":9,"vwap":1981},"2025-12-16",554.82001,560.92999,544.23999,558.73999,-0.39,263500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1229,"percent_change":90,"volume":1990,"transactions":9,"vwap":1989},"2025-12-15",557.90002,563.67999,553.31702,559.13,262400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1986,"change":1996,"percent_change":1321,"volume":1997,"transactions":9,"vwap":1986},"2025-12-12",566.57001,567.88,557.31,-8.25,141800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1883,"change":1128,"percent_change":288,"volume":2003,"transactions":9,"vwap":1883},"2025-12-11",558.53998,569,556.46002,198700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-10",547.83002,563.25,546.495,560.75,16.67,3.06,256700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1138,"volume":2020,"transactions":9,"vwap":2018},"2025-12-09",549.28998,550.34998,542.81,544.080017,-5.09,210300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1765,"volume":2028,"transactions":9,"vwap":2026},"2025-12-08",545.38,552.59998,541.02002,549.16998,1.05,216800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-05",547.53003,550,536.40002,548.12,3.35,0.61,353500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-04",574.090027,576.28802,530.96002,544.77002,-31.72,-5.5,580100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-03",584.59003,592.15002,571.29999,576.48999,-7.21,-1.24,245200,{"date":2057,"open":381,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":728,"volume":2062,"transactions":9,"vwap":2060},"2025-12-02",592.90997,582.73999,583.70001,-4.28,327500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1119,"volume":2070,"transactions":9,"vwap":2068},"2025-12-01",588.81,596.51001,586.58002,587.97998,-4.48,284500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-28",601.10999,604.47498,585.65002,592.46002,-14.14,-2.33,203500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-26",610.51001,612.84998,601.070007,606.59998,-5.21,305200,{"date":2089,"open":2090,"high":2091,"low":2082,"close":2092,"change":2093,"percent_change":1146,"volume":2094,"transactions":9,"vwap":2092},"2025-11-25",616.70001,626.255,611.81,-6.68,352100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-24",597.13,620.78998,593.44,618.48999,26.67,4.51,555600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":621,"percent_change":622,"volume":2110,"transactions":9,"vwap":2109},"2025-11-21",587,596.375,579.26501,591.82001,253200,{"date":2112,"open":533,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-20",605,583.48999,586.15997,-6.02,-1.02,137200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":82,"volume":2126,"transactions":9,"vwap":2124},"2025-11-19",590.89001,594.065002,585.01001,592.17999,2,220900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1451,"percent_change":364,"volume":2133,"transactions":9,"vwap":2132},"2025-11-18",580.84998,592.34003,575,590.17999,219100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":728,"volume":2141,"transactions":9,"vwap":2139},"2025-11-17",589.17999,600.5,583.67999,585.76001,-4.33,156700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1716,"percent_change":674,"volume":2148,"transactions":9,"vwap":2147},"2025-11-14",587.78003,600.51001,583.78998,590.090027,184600,{"date":2150,"open":2151,"high":2152,"low":1884,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-13",590.73499,608.090027,591.32001,-6.28,-1.05,236100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-12",600.98999,608.61798,597.59998,-5.17,-0.86,172200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-11",599.54999,609.12799,594.059998,602.77002,2.33,0.39,368000,{"date":2175,"open":1796,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1186,"volume":2180,"transactions":9,"vwap":2178},"2025-11-10",603.72498,587.97498,600.44,11.29,244300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":74,"volume":2187,"transactions":9,"vwap":2185},"2025-11-07",590.62,573.070007,589.15002,-3.04,235500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":451,"volume":2195,"transactions":9,"vwap":2193},"2025-11-06",599,600.66998,589.53998,592.19,-6.62,269000,{"date":2197,"open":533,"high":2198,"low":404,"close":2199,"change":2200,"percent_change":527,"volume":2201,"transactions":9,"vwap":2199},"2025-11-05",602.53998,598.81,4.28,296900,{"date":2203,"open":2204,"high":533,"low":2205,"close":2206,"change":97,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-11-04",586.039978,580.45099,594.53003,0.09,206500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1337,"volume":2216,"transactions":9,"vwap":2214},"2025-11-03",584.90002,596.76001,572.12,594.02002,9.1101,271400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-31",580.37,588.53497,572.5,584.90997,4.54,0.78,220200,{"date":2227,"open":2228,"high":1796,"low":2229,"close":2219,"change":2230,"percent_change":68,"volume":2231,"transactions":9,"vwap":2219},"2025-10-30",582.14001,578.90002,-4.2,212000,{"date":2233,"open":2234,"high":2235,"low":569,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-29",585.23999,592.38,584.57001,4.04,0.7,264800,{"date":2241,"open":2242,"high":2243,"low":1890,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-28",598.16998,599.97998,580.53003,-15.9499,-2.67,398700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-27",606.59003,614.039978,590.81,596.47998,-8.72,-1.44,396900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-24",603.049988,609.69,590.099976,605.20001,8.59,1.44,343100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-23",619.54999,625,576.23999,596.60999,49.87,9.12,756000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-22",543.38,549.12,528.5,546.73999,1.105,0.2,773500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":202,"volume":2291,"transactions":9,"vwap":2289},"2025-10-21",545.15002,554.14001,537.85498,545.63501,1.225,519400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-20",530.059998,546.77002,525.77002,544.40997,16.34,3.09,245100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":516,"volume":2308,"transactions":9,"vwap":2306},"2025-10-17",520.48999,529.20001,517.072998,528.070007,6.86,176200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":354,"volume":2316,"transactions":9,"vwap":2314},"2025-10-16",514.51001,525.23499,513.27002,521.21002,6.89,340700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-15",516.35999,521.70001,510.12,514.32001,-2.61,-0.5,257600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-14",520.62,526.039978,510.75,516.92999,-10.47,-1.99,362300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-13",507.69,529.77502,497.32999,527.40002,26.18,5.22,471600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-10",518.20001,521.034973,494.17001,501.22,-17.47,-3.37,405500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-09",532.90997,537.40002,515.76001,518.69,-12.31,-2.32,233000,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1086,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-10-08",535.65997,523.039978,531,-0.16,204400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-07",530.94,538.32001,524.32001,531.84998,1.55,0.29,229200,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-06",536.98999,527.60999,530.29999,-2.19,-0.41,279900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1354,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-10-03",535.34998,540.54401,527.21002,532.48999,-0.69,292600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":807,"change":979,"percent_change":2399,"volume":2400,"transactions":9,"vwap":807},"2025-10-02",525.75,542.42999,521.84003,-1.42,468600,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-01",514.53998,547.15002,543.90002,29.74,5.78,610900,{"date":2410,"open":2411,"high":1285,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-30",500.89999,500.133,514.15997,13.4,2.68,387700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1014,"volume":2424,"transactions":9,"vwap":2422},"2025-09-29",499.14999,501.31,495.059998,500.76001,3.97,163800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1387,"volume":2432,"transactions":9,"vwap":2430},"2025-09-26",487.12,497.11499,484.5,496.79001,8.84,169700,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-25",496.72,484,487.95001,-9.37,-1.88,191300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":108,"volume":2448,"transactions":9,"vwap":2446},"2025-09-24",498.60999,506.54999,495.76999,497.32001,1.18,182400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1982,"volume":2456,"transactions":9,"vwap":2454},"2025-09-23",495.85999,501.89999,494.70499,496.14001,-1.945,166900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-22",498.60001,501.37,492.79001,498.084991,-0.515,-0.1,155900,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2459,"change":1724,"percent_change":749,"volume":2470,"transactions":9,"vwap":2459},"2025-09-19",505.88,492.51999,744000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1443,"volume":2478,"transactions":9,"vwap":2476},"2025-09-18",502.32001,505.15302,497.17001,501.94,4.11,267800,{"date":2480,"open":2481,"high":2444,"low":2482,"close":2483,"change":2484,"percent_change":2264,"volume":2485,"transactions":9,"vwap":2483},"2025-09-17",488.47,485.54001,497.82999,7.06,294600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":549,"volume":2493,"transactions":9,"vwap":2491},"2025-09-16",495.79001,499.64999,487.332,490.76999,-5.64,200500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2447,"volume":2501,"transactions":9,"vwap":2499},"2025-09-15",488.70999,497.54999,485.32999,496.41,5.77,337400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-12",492.39001,497.42499,486.26999,490.64001,-6.95,-1.4,372000,{"date":2512,"open":1515,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-11",498.14999,474.92499,497.59,20.9,4.38,298300,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1942,"volume":2525,"transactions":9,"vwap":2523},"2025-09-10",483.040009,473.51999,476.69,-8.9,342700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-09",491.37,494.22,481.95999,485.59,-6.5,-1.32,450200,{"date":2536,"open":2537,"high":2348,"low":2538,"close":2539,"change":2540,"percent_change":2027,"volume":2541,"transactions":9,"vwap":2539},"2025-09-08",490.040009,483.47501,492.089996,5.11,453400,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":288,"volume":2548,"transactions":9,"vwap":2546},"2025-09-05",484.91,489.67999,486.98001,4.64,233800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":202,"volume":2556,"transactions":9,"vwap":2554},"2025-09-04",478.72,482.88,462.059998,482.34,1.11,252700,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":353,"percent_change":1894,"volume":2562,"transactions":9,"vwap":2561},"2025-09-03",468.089996,481.45001,481.23001,325300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":310,"volume":2570,"transactions":9,"vwap":2568},"2025-09-02",474.41,477.48999,465.62399,473.34,-2.17,380100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-29",473.64999,477.48001,470.53601,475.51001,2.57,0.54,408500,{"date":2581,"open":927,"high":2582,"low":2583,"close":2584,"change":375,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-28",473.51001,467.51501,472.94,-0.11,202800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":927,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":927},"2025-08-27",469.29999,475.76999,468.47,4.19,0.89,296500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":103,"volume":2602,"transactions":9,"vwap":2600},"2025-08-26",467.98999,469.73999,464.070007,469.29001,2.49,239000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":1433,"change":2608,"percent_change":946,"volume":2609,"transactions":9,"vwap":1433},"2025-08-25",464.70999,468.60501,462.029999,3.16,230000,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-22",453.98001,467.88,463.64001,10.3,2.27,328900,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-21",465.72,452.76999,453.34,-12.38,-2.66,440900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2620,"change":2631,"percent_change":1698,"volume":2632,"transactions":9,"vwap":2620},"2025-08-20",461.53,467.14001,459.53,3.58,391100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":113,"volume":2640,"transactions":9,"vwap":2638},"2025-08-19",462.62,469.41,462.0050049,462.14001,-0.77,323400,{"date":2642,"open":1407,"high":2643,"low":2644,"close":969,"change":2645,"percent_change":2555,"volume":2646,"transactions":9,"vwap":969},"2025-08-18",464.97501,457.62,5.06,241000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1749,"percent_change":1120,"volume":2653,"transactions":9,"vwap":2652},"2025-08-15",460.98001,462.81,456.80499,457.85001,227300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":718,"volume":2661,"transactions":9,"vwap":2659},"2025-08-14",460.82999,468.17001,456.070007,458.66,-9.34,347000,{"date":2663,"open":2664,"high":2665,"low":2656,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-13",461.70001,470.79001,468,8.71,1.9,517600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-12",450,459.79999,448.01001,459.29001,9.52,2.12,324500,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-11",436.78,451.069,449.76999,15.42,3.55,567400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1129,"volume":2694,"transactions":9,"vwap":2692},"2025-08-08",429.01001,435.39999,428.5,434.35001,5.56,281100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1171,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-08-07",432.45999,434.73999,424.63,428.79001,-0.37,266400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-06",436.92999,439.98999,424.56,430.37,-5.93,-1.36,368700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2593,"volume":2719,"transactions":9,"vwap":2717},"2025-08-05",432.14999,438.01001,429.32501,436.29999,3.87,428700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2723,"change":987,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-04",420.63,432.42999,420.47,2.21,294000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":495,"volume":2734,"transactions":9,"vwap":2732},"2025-08-01",424.20999,425.875,412.35001,423.089996,-4.11,517800,{"date":2736,"open":2737,"high":1577,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-31",435.51999,426.47501,427.20001,-10.58,-2.42,504400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-30",448.10999,451.31,433.32999,437.78,-10.14,-2.26,508300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":685,"volume":2759,"transactions":9,"vwap":2757},"2025-07-29",431.89001,448.81,430.54999,447.92001,-5.13,635200,{"date":2761,"open":2762,"high":1482,"low":2763,"close":2764,"change":2693,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-07-28",451.32999,444.81699,453.049988,1.24,548200,{"date":2768,"open":1645,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-25",449.78299,427.26999,447.48999,-8.19,-1.8,763600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-24",444.98999,464.42999,442.51001,455.67999,18.27,4.18,909000,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-23",470.70001,426.5,437.41,-40.32,-8.44,1838800,{"date":2793,"open":1045,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-22",501.29999,436.01001,477.73001,168.85,54.67,4473400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":495,"volume":2807,"transactions":9,"vwap":2805},"2025-07-21",313.35999,316.405,306.70401,308.88,-2.99,1120300,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-18",323,310.42001,311.87,-7.29,-2.28,375000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-17",315.089996,320.98001,314.72501,319.16,4.33,1.38,323700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2677,"percent_change":946,"volume":2831,"transactions":9,"vwap":2830},"2025-07-16",312.70999,316.059998,309.97,314.82999,324300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2827,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2827},"2025-07-15",322.60001,322.67999,311.60999,-7.65,-2.39,274800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":374,"percent_change":1021,"volume":2846,"transactions":9,"vwap":2845},"2025-07-14",322.13,323.457,318.48001,320.35999,352600,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2255,"volume":2854,"transactions":9,"vwap":2852},"2025-07-11",324.51001,330.65302,320.94,323.5,-4.74,293600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2616,"volume":2862,"transactions":9,"vwap":2860},"2025-07-10",322.17999,334.32999,321.29001,328.23999,7.29,415900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":245,"volume":2870,"transactions":9,"vwap":2868},"2025-07-09",320.70001,325.35999,316.66,320.95001,-1.55,412800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":809,"volume":2878,"transactions":9,"vwap":2876},"2025-07-08",318.82999,325.42499,318.42999,322.5,3.6,342600,{"date":2880,"open":2881,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":1749,"volume":1599,"transactions":9,"vwap":2883},"2025-07-07",321.32001,315.88,318.89999,-2.6,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1805,"volume":2892,"transactions":9,"vwap":2890},"2025-07-03",326.14001,329.54001,320.029999,321.5,-4.53,175600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2375,"volume":2900,"transactions":9,"vwap":2898},"2025-07-02",319.39999,328.059998,318.029999,326.029999,4.965,379000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-07-01",314.44,326.745,311.45001,321.065002,7.205,2.3,408100,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1951,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-30",311.13,313.97,308.39999,313.85999,1.02,206800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-27",310.98001,314.57999,306.95001,310.69,3.89,1.27,678000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1757,"percent_change":1805,"volume":2933,"transactions":9,"vwap":2932},"2025-06-26",312.72,313.37,305.69,306.79999,377300,{"date":2935,"open":2936,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-25",314.72,307.845,311.14001,-4.14,-1.31,438400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-24",309.20001,315.98999,306.98999,315.28,6.64,2.15,386200,{"date":2952,"open":2953,"high":2954,"low":2953,"close":2955,"change":68,"percent_change":997,"volume":2956,"transactions":9,"vwap":2955},"2025-06-23",306.62,313.60999,308.64001,566600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":643,"volume":2964,"transactions":9,"vwap":2962},"2025-06-20",305.59,310.435,301.89999,309.35999,6.67,953800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-18",299.70001,304.44,294.070007,302.69,4.77,1.6,656100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2117,"volume":2981,"transactions":9,"vwap":2979},"2025-06-17",297.64001,304.64999,295.14499,297.92001,-3.06,471700,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":825,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-16",299.38,304.69,295.22,300.98001,0.92,313700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-13",300,304.079987,297.85001,298.25,-5.75,-1.89,327900,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":1534,"percent_change":266,"volume":3005,"transactions":9,"vwap":3004},"2025-06-12",301.62,306.53,300.82001,304,341200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-11",308.31,314.465,302.29001,302.31,-3.585,-1.17,315400,{"date":3016,"open":3017,"high":2944,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-10",300.88,299.69501,305.89499,7.575,2.54,211700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2036,"volume":3030,"transactions":9,"vwap":3028},"2025-06-09",298.85001,300.79001,295.14999,298.32001,1.82,262500,{"date":3032,"open":3033,"high":3026,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":1205,"transactions":9,"vwap":3035},"2025-06-06",295.92001,294.5,296.5,2.92,0.99,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-05",311.60001,313.216,293.20001,293.57999,-19.16,-6.13,525600,{"date":3048,"open":3049,"high":3050,"low":3049,"close":3051,"change":2963,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-06-04",306.070007,318.42001,312.73999,2.18,395900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3049,"change":3059,"percent_change":1886,"volume":3060,"transactions":9,"vwap":3049},"2025-06-03",297.85999,307.76001,294.95001,8.26,359200,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3037,"volume":3068,"transactions":9,"vwap":3066},"2025-06-02",293.87,298.19,291.28,297.81,2.91,306600,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":68,"volume":3076,"transactions":9,"vwap":3074},"2025-05-30",296.56,297.48999,292.62,294.89999,-2.15,315100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-29",297,299.10001,294.38501,297.049988,3.24,1.1,232600,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":2028,"transactions":9,"vwap":3091},"2025-05-28",298.59,300.28,293.51001,293.81,-4.78,-1.6,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3088,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3088},"2025-05-27",300.54999,302.32001,297.54001,3.7,1.25,195000,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1095,"volume":3109,"transactions":9,"vwap":3107},"2025-05-23",288.70001,296.73001,287.17001,294.89001,1.86,266200,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":631,"percent_change":1138,"volume":3116,"transactions":9,"vwap":3115},"2025-05-22",295.76999,298.82001,292.70999,293.029999,382900,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3112,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3112},"2025-05-21",302.22,303.41,292.53,-10.85,-3.54,371100,{"date":3126,"open":3127,"high":3128,"low":3129,"close":2953,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":2953},"2025-05-20",306.45001,310.608,304.505,0.64,0.21,206200,{"date":3134,"open":3135,"high":3136,"low":3135,"close":3137,"change":3138,"percent_change":1557,"volume":3139,"transactions":9,"vwap":3137},"2025-05-19",300.73001,306.29999,305.98001,0.32,189000,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-16",297.35001,306.28,293.024994,305.66,9.25,3.12,239600,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":2972,"volume":3156,"transactions":9,"vwap":3154},"2025-05-15",292.13,299.39001,284.48001,296.41,4.68,485200,{"date":3158,"open":3159,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-14",310.34,290.35001,291.73001,-18.42,-5.94,608800,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":549,"volume":3172,"transactions":9,"vwap":3170},"2025-05-13",313.019989,315.52499,306.10999,310.14999,-3.59,275100,{"date":3174,"open":2968,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":808,"volume":3179,"transactions":9,"vwap":3177},"2025-05-12",315.13,301.797,313.73999,17.71,321100,{"date":3181,"open":3182,"high":3183,"low":3033,"close":3184,"change":3092,"percent_change":1345,"volume":3185,"transactions":9,"vwap":3184},"2025-05-09",301.79001,302.85501,296.029999,199900,{"date":3187,"open":3188,"high":2993,"low":3189,"close":3190,"change":3191,"percent_change":1631,"volume":3192,"transactions":9,"vwap":3190},"2025-05-08",299.95001,296.60001,300.81,0.82,340300,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":2924,"volume":3200,"transactions":9,"vwap":3198},"2025-05-07",293.79001,300.465,292.029999,299.98999,11.22,457000,{"date":3202,"open":3203,"high":3204,"low":179,"close":3205,"change":1245,"percent_change":1137,"volume":3206,"transactions":9,"vwap":3205},"2025-05-06",295.85999,297.58499,288.76999,761200,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":981,"transactions":9,"vwap":3212},"2025-05-05",304.47,305.73499,299.608,300.48999,-4.62,-1.51,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-02",308.98999,312.25,303.51501,305.10999,2.86,0.95,313500,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":2333,"volume":3231,"transactions":9,"vwap":3229},"2025-05-01",306.14999,311.084991,292.44501,302.25,-6.14,436200,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-04-30",304.97,309.079987,301.42001,308.39001,2.04,0.67,364300,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-04-29",296.20999,307.95001,295.45599,306.35001,8.17,2.74,490900,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":2701,"percent_change":505,"volume":3256,"transactions":9,"vwap":3255},"2025-04-28",299,303.29999,294.53,298.17999,390400,{"date":3258,"open":2992,"high":2992,"low":3259,"close":3260,"change":2140,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3260},"2025-04-25",291.54999,298.54999,-1.43,400100,{"date":183,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},291.22,303.78,287.040009,302.88,11.66,4,572700]