[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKSI":3,"homepage-market-summary":35,"stock-historical-MKSI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MKSI","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},"MKS Inc. Common Stock","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","MKS Inc delivers foundational technology solutions for leading edge semiconductor manufacturing, electronics and packaging, and specialty industrial applications. The company provides instruments, components, subsystems, systems, process control solutions, and specialty chemicals technology that improve process performance and optimize productivity. Its solutions address challenges of miniaturization and complexity in device manufacturing, enabling increased power, speed, and feature enhancement. MKS Inc operates through three divisions: Vacuum Solutions Division (VSD), Photonics Solutions Division (PSD), and Materials Solutions Division (MSD). The company operates in the United States, which generates maximum revenue, as well as China and other countries.","10,300","Andover, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3554,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},281.41,285.4,286.38,276.555,280.5,0.91,0.32,1055769.391962,26434,280.4568,447.62,120.91,1267787.2491873985,49.1,6922,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":17,"page_size":180,"total_pages":17,"summary":181,"data":187},365,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},67.87,1223990,446756199.546037,279.62,"2025-04-24",[188,189,198,209,220,231,242,253,264,275,285,295,306,317,328,339,349,360,371,382,392,403,414,425,436,447,456,466,477,487,496,507,518,529,538,549,560,570,581,592,603,614,625,636,647,658,668,679,690,701,712,723,734,744,754,765,776,785,794,803,811,820,829,838,844,853,862,871,880,888,897,906,914,923,932,941,950,957,966,974,983,991,1000,1007,1016,1025,1034,1043,1052,1061,1070,1079,1088,1096,1105,1113,1121,1130,1139,1148,1157,1165,1174,1182,1191,1200,1207,1215,1224,1233,1242,1249,1258,1267,1274,1283,1291,1298,1305,1313,1322,1331,1340,1349,1356,1364,1373,1382,1391,1399,1408,1417,1425,1433,1442,1451,1460,1469,1477,1485,1494,1503,1512,1521,1530,1539,1547,1556,1564,1573,1582,1591,1599,1608,1617,1624,1633,1642,1651,1659,1667,1676,1685,1692,1700,1708,1715,1724,1732,1741,1750,1759,1768,1777,1785,1793,1800,1808,1816,1825,1834,1843,1852,1860,1869,1876,1885,1893,1901,1908,1916,1924,1933,1942,1951,1959,1967,1976,1985,1991,1999,2007,2016,2023,2032,2041,2049,2056,2063,2070,2078,2085,2093,2101,2110,2118,2127,2133,2140,2148,2156,2163,2171,2179,2188,2197,2204,2213,2220,2229,2238,2246,2255,2263,2272,2280,2289,2297,2305,2314,2323,2331,2339,2348,2356,2365,2374,2383,2391,2399,2407,2414,2422,2430,2439,2447,2454,2461,2470,2479,2487,2495,2502,2510,2519,2526,2534,2543,2551,2559,2566,2575,2584,2592,2599,2607,2616,2625,2634,2642,2648,2655,2663,2670,2678,2686,2693,2702,2709,2716,2725,2734,2742,2751,2759,2768,2776,2785,2794,2801,2809,2816,2822,2830,2838,2844,2850,2856,2863,2870,2877,2884,2891,2898,2905,2913,2921,2927,2935,2944,2951,2958,2964,2972,2981,2989,2998,3007,3015,3024,3032,3041,3047,3056,3065,3073,3080,3088,3097,3105,3113,3121,3130,3136,3145,3153,3162,3169,3175,3184,3193,3200,3207,3215,3223,3232,3240,3248,3256,3262,3271,3278,3287,3295,3303],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":51,"volume":195,"transactions":196,"vwap":197},"2026-10-05",279.79,284.21,273.6,1.35,1125352.932909,25697,280.936,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",284.1,284.625,278.91,279.15,7.91,2.92,1349405.433409,34879,281.5307,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",265.57,275.48,262.7736,271.24,5.88,2.22,1336907.867301,32475,270.7262,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",267.82,267.9979,260.23,265.36,-0.66,-0.25,751302.350246,20234,264.8606,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",264.18,266.28,261.36,266.02,7.64,2.96,807535.651432,22252,264.5753,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",259.56,259.69,251.19,258.38,-2.44,-0.94,1095215.580451,24520,257.0093,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",261.01,262.66,257.9,260.82,2.84,1.1,683394.10106,19549,260.5047,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",256.64,259.815,254.21,257.98,-4.74,-1.8,695452.196775,20004,257.1395,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":127,"volume":282,"transactions":283,"vwap":284},"2026-09-23",260.37,263.78,253.41,262.72,2.35,1534322.513114,21133,261.138,{"date":286,"open":287,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",253.5,260.66,252.6,3.45,1.34,2709586.309867,26604,259.3398,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",258.2,259,251.79,256.92,4.84,1.92,948161.089151,22745,256.1299,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",244.03,252.38,243,252.08,11.85,4.93,2231364.224031,26125,250.4956,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",245.5,250.84,238.445,240.23,4.95,2.1,1026778.332192,23226,240.4955,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",237.8,240.48,232.03,235.28,3.78,1.63,960066.171702,25921,236.6034,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",242.6,228.46,231.5,-7.77,-3.25,1632032.802985,40458,231.8369,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",248.32,250.49,238.29,239.27,-28.04,-10.49,1173216.637276,32127,242.1416,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",267.86,270.29,264.74,267.31,5.47,2.09,1247890.425426,20994,267.7522,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",260.83,265.6,258.785,261.84,-6.21,-2.32,961346.182703,24300,261.871,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",262.34,269.78,268.05,2.55,0.96,1201869.983556,25002,266.9387,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",264.06,270.17,260.35,265.5,5.19,1.99,1752638.765169,42083,266.399,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",255.14,260.94,253.965,260.31,10.66,4.27,1689425.497899,32297,259.5738,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",247.1,250.78,241.51,249.65,-1.73,-0.69,1137005.856296,30521,248.2466,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",247.3,252.98,245.9,251.38,4.94,2,1089581.476943,28265,250.6418,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",250.96,252.0925,243.72,246.44,-9.8,-3.82,1644233.544341,38252,246.7914,{"date":448,"open":247,"high":449,"low":450,"close":451,"change":51,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",259.38,254.48,256.24,0.19,977667.072651,32554,256.5716,{"date":457,"open":458,"high":459,"low":405,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",268.08,269.36,255.76,-15.23,-5.62,1407551.41754,32164,258.0925,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",279.03,282.5599,268.44,270.99,-0.76,-0.28,792101.238751,19733,271.9334,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":132,"volume":484,"transactions":485,"vwap":486},"2026-08-26",270.12,275.17,266.52,271.75,1.27,1703554.711479,26077,271.5017,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":107,"volume":493,"transactions":494,"vwap":495},"2026-08-25",274.925,266.25,270.48,1.42,1157627.810096,23672,269.9407,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",271.5,274,264.54,269.06,-10.05,-3.6,1884336.185124,37052,269.4058,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",282.6,285.47,274.88,279.11,-2.77,-0.98,928026.98781,23319,278.8713,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",280.91,284.5386,274.31,281.88,0.28,0.1,999455.963474,26268,280.6494,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":377,"volume":535,"transactions":536,"vwap":537},"2026-08-19",304.16,278.23,281.6,-18.64,1535789.961777,31925,283.4313,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",303.865,309.14,294.68,300.24,-20.5,-6.39,1327449.27854,33080,299.4351,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",315.42,325.235,313.11,320.74,10.01,3.22,1120968.67779,28886,320.6569,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",302.01,312.08,310.73,4.44,1.45,1083437.170867,22255,308.6866,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",306.99,316.385,305.56,306.29,-0.54,-0.18,944885.434004,27513,310.8851,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",312.9,317,305.55,306.83,12.45,4.23,1204701.615037,32418,309.6502,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",299.03,300.715,290.755,294.38,2.03,0.69,698567.818194,22031,294.4428,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",304.922,309.84,292.09,292.35,-12.64,-4.14,986623.271555,26876,296.9608,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",301.18,310.43,298,304.99,13.68,4.7,1223895.080689,32369,305.758,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",291.02,309.67,285.58,291.31,-21.79,-6.96,2807814.994086,56467,297.8972,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",319.23,329.35,311.86,313.1,-7.66,-2.39,2309774.347174,49690,316.4856,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",327.27,329.34,320.45,320.76,10.78,3.48,2890490.800872,43013,322.9369,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",288.31,313.46,309.98,12.53,4.21,1398467.574054,35063,305.2845,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",310,314.685,294.15,297.45,4.15,1.41,1142865.827619,30559,301.2992,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",288.8,297.57,284.78,293.3,35.69,13.85,3019913.307431,50497,292.402,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",280.97,290.51,256.16,257.61,-27.7,-9.71,2506210.216751,51144,264.2731,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",296.31,296.91,277.01,285.31,-30.39,-9.63,1979899.457282,43659,283.676,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",330.15,334,298.38,315.7,-13.48,-4.1,1390315.183162,33038,310.2984,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",341.09,345.13,326.075,329.18,-16.12,-4.67,848256.458483,24050,333.8285,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":142,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",338.49,348.43,336.74,345.3,0.13,749473.801379,21881,343.0877,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":117,"volume":751,"transactions":752,"vwap":753},"2026-07-22",330.74,349.015,328.43,344.84,-0.6,801308.360794,21970,345.2004,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",347.28,347.45,333.72,345.44,21.16,6.53,1106516.265207,27030,342.5999,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",330.88,338.9799,322.75,324.28,-0.41,-0.13,812897.938169,22287,327.7733,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",315.019989,330.60999,307.10001,324.69,-7.31,-2.2,1892600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",336.12,349.070007,327.38,332,-21.8,-6.16,1112200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",366.48999,374.12,336.76001,353.79999,-4.63,-1.29,1403100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",373.20999,353.20001,358.42999,6.4,1.82,828600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-13",352.51001,358.48001,346.070007,352.029999,-16.55,-4.49,851900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",357.94,371.44,355,368.57999,-0.2,-0.05,862600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",370.14001,380.5,366.26999,368.78,19.39,5.55,1256700,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":577,"percent_change":827,"volume":843,"transactions":9,"vwap":842},"2026-07-08",341.5,358.20999,349.39001,1228300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",342.85999,353,329.01001,349.57001,-18.49,-5.02,1886600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",375.84,385.57999,364.67001,368.059998,2.5,0.68,1277800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",408,408.92001,355.079987,365.56,-45.49,-11.07,2165700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",424.60999,428.97,406.67999,411.049988,-33.75,-7.59,1536000,{"date":881,"open":882,"high":30,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",425.78,418.48001,444.79999,28.8,6.92,2230200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",393.17999,419.95001,384.73999,416,27.39,7.05,2105700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",394.14001,401.049988,385,388.60999,-21.7,-5.29,2025700,{"date":907,"open":864,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",414.64001,383.38,410.31,28.69,7.52,2436500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",390.54001,395.75,376.82999,381.62,-7.55,-1.94,1804700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-23",388.69,394.47,382.56,389.17001,-31.39,-7.46,1640700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",413.5,421.57999,407,420.56,14.19,3.49,1547000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-18",386.56,408.87,382,406.37,35.11,9.46,2126800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":323,"percent_change":194,"volume":956,"transactions":9,"vwap":955},"2026-06-17",383.98999,386.01001,369.85001,371.26001,1196800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-16",375,379.98999,365.35999,366.31,-9.01,-2.4,1090100,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-15",367.88,377.66,375.32001,19.63,5.52,914900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-12",345.32001,359.35001,341.45001,355.69,10.37,3,960200,{"date":984,"open":985,"high":986,"low":987,"close":976,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":976},"2026-06-11",326.73999,347.26999,326.10001,29.25,9.25,1005600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",317.42001,333.69,310.35999,316.070007,-4.89,-1.52,1270100,{"date":1001,"open":1002,"high":1003,"low":618,"close":1004,"change":1005,"percent_change":259,"volume":1006,"transactions":9,"vwap":1004},"2026-06-09",320.44,332.01001,320.95999,8.87,1205400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",314.98999,339.92001,309.029999,312.089996,10.44,3.46,1099600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",315.23001,318.88,300.10999,301.64999,-28.58,-8.65,955300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",321.01001,335.82999,318.01001,330.23001,-4.92,-1.47,679100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-03",339.39999,341.81,326.81,335.14999,3.79,1.14,716600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-02",324.35999,334.48999,320.38,331.35999,13.74,4.33,1125400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-01",318.019989,319.31,309.45999,317.62,-6.64,-2.05,1037100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-29",325.98999,329.75,317.16,324.26001,0.85,0.26,1204500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-28",327.41,330.26001,316.35001,323.41,-4.6,-1.4,1106900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-27",338.57999,339,321.45001,328.01001,-6.1,-1.83,910900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":664,"volume":1095,"transactions":9,"vwap":1093},"2026-05-26",330.5,334.79999,326.45001,334.10999,13.49,861100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-22",315.48001,322,311.75,320.62,7.46,2.38,835800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":107,"volume":1112,"transactions":9,"vwap":1110},"2026-05-21",311.51001,314.040009,307.17999,313.16,1.65,1361700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1107,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1107},"2026-05-20",302,312.73999,300.089996,17.47,5.94,1129700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-19",289.56,294.26999,280.82999,294.040009,-1.66,-0.56,1494900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-18",314.51001,315.12,290,295.70001,-7.47,-2.46,1486300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-15",301.42999,304.70999,295.079987,303.17001,-10.64,-3.39,1214400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-14",317.31,317.42999,308.51001,313.81,-3.5,-1.1,984100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1150,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1150},"2026-05-13",318.98999,321.51999,311.66,5.59,1.79,923700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-12",312.78,313.38,298.16,311.72,-7.99,-2.5,1480100,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",313.47,321.64999,319.70999,6.5,2.08,1227000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-08",318.70001,324.42001,308.82999,313.20999,12.42,4.13,1736500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-07",316.17001,326.84,295.76999,300.79001,7.02,2.39,2327600,{"date":1201,"open":1202,"high":1202,"low":24,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",294.92001,293.76999,6.12,2.13,2303400,{"date":1208,"open":1209,"high":618,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-05",297.019989,280.17999,287.64999,-3.88,-1.33,1537400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-04",277.72,292.12,277.54999,291.53,12.15,4.35,1908900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-01",282.98001,285.67001,275.040009,279.38,-4.37,-1.54,1300600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",270.17999,284.14001,263.73001,283.75,18.31,6.9,1632200,{"date":1243,"open":1244,"high":202,"low":1245,"close":1246,"change":1137,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-29",273.88,261.23001,265.44,-0.92,796700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-28",268.88,277,264.45001,267.89999,-10.46,-3.76,1078200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-27",282.57001,283.60999,267.94,278.35999,-2.62,-0.93,817400,{"date":1268,"open":1134,"high":1269,"low":1229,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-24",294.049988,280.98001,0.42,0.15,845300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-23",280.28,287,272.97,280.56,2.11,0.76,1208000,{"date":1284,"open":692,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-22",282.62,266.85001,278.45001,4.68,1.71,1704200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":792,"percent_change":783,"volume":1297,"transactions":9,"vwap":1296},"2026-04-21",283.57001,289.48999,271.19,273.76999,957200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":291,"percent_change":51,"volume":1304,"transactions":9,"vwap":1303},"2026-04-20",279.01001,285.82001,278,279.92999,946500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":556,"volume":1312,"transactions":9,"vwap":1310},"2026-04-17",277.17001,281.76999,275,278.59,8.7,947800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-16",267.92001,272.51001,263,269.89001,0.89,0.33,1372200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-15",269.57001,272.92001,261.89001,269,-5.15,-1.88,784500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-14",275.97,277.94,269.95001,274.14999,0.97,0.36,1001700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-13",266.64999,273.54999,265.28,273.17999,4.41,1.64,560700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":972,"percent_change":324,"volume":1355,"transactions":9,"vwap":1354},"2026-04-10",268.26001,272.70999,266,268.76999,789000,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-09",255.22,267.070007,263.25,7.24,2.83,1058300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-08",256.98999,260.98999,250,256.01001,17.84,7.49,1570000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-07",233.96001,241.89999,232.92,238.17,1.19,0.5,811300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-06",236.11,240.82001,233.12,236.98,2.32,0.99,523500,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-02",222.42,241.11,234.66,-1.3,-0.55,885200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-01",234.57001,240,233.10001,235.96001,6.15,2.68,1014500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-31",217.46001,231.16,215,229.81,19.34,9.19,1235800,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-30",227.97,208.47,210.47,-12.71,-5.69,1250300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":921,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-27",222.080002,228.57001,221.16,223.17999,-0.86,721800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-26",237,239.21001,224.039993,225.12,-18.56,-7.62,1111300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-25",244.64,245.7,236,243.67999,0.12,0.05,741500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-24",231.49001,247.89999,229.080002,243.56,8.54,3.63,895800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-23",234.87,243.5,232.61,235.020004,7.89,3.47,823500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":719,"volume":1476,"transactions":9,"vwap":1474},"2026-03-20",235.7,237.95,222.10001,227.13,-9.72,1882500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1014,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-19",224.32001,239.36,220.14,236.85001,1.48,1495200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-18",231.21001,235.25,228.23,233.39,4.5,1.97,1279800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-17",223.2,230.62,220.74001,228.89,6.93,3.12,1052900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-16",218.99001,227.46001,217.92,221.96001,8.51,3.99,1522600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-13",216.69,224.72,212.080002,213.45,-0.04,-0.02,757400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-12",218.92999,220.71001,211.089996,213.49001,-10.78,-4.81,1526900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-11",222.97,230.98,221.5,224.27,-1.01,-0.45,1051000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":886,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-10",220.33,233.42,220.089996,225.28,3.17,1221700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",203.88,220.53999,200.5,218.36,8.36,3.98,2051400,{"date":1557,"open":1541,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-06",224.28999,208.95,210,-20.45,-8.87,1783000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-05",230.029999,238.35001,223.19,230.45,-4.78,-2.03,1333000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-04",237.16,239.98,231.62,235.23,2.67,1.15,1137900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-03-03",235.64,239.25999,228.56,232.56,-11.7,-4.79,1407600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":826,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-03-02",239.44,246.98,238,244.25999,-0.08,1069300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-27",239,245,237.91,244.46001,-0.22,-0.09,1862000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-26",255.0099945,256.76999,238.88,244.67999,-11.23,-4.39,2139500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1491,"percent_change":1163,"volume":1623,"transactions":9,"vwap":1622},"2026-02-25",256.67999,258.85999,252.33,255.91,1097400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-24",255,258,249.059998,251.41,-2.3,-0.91,1359600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-23",258.98001,260.67999,248.62,253.71001,-5.56,-2.14,895700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-20",247.55,263.35999,247,259.26999,10.19,4.09,1950200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":78,"volume":1658,"transactions":9,"vwap":1656},"2026-02-19",251.86,254.75999,245.14999,249.080002,-1.28,1447400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1570,"volume":1666,"transactions":9,"vwap":1664},"2026-02-18",243.38,261,242.2,250.36,-12.58,3024200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-17",257.67999,269.91,253.2,262.94,2.2,0.84,3505400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-13",249.25999,263.89999,248.56,260.73999,11.32,4.54,1663200,{"date":1686,"open":1687,"high":1253,"low":1688,"close":1689,"change":708,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-02-12",261.01001,247.5,249.42,-3.72,1343000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":761,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-11",257.89999,266.079987,252.39,259.049988,2.59,2237700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":302,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-02-10",258.35001,259.70001,246.10001,252.52,0.77,1641200,{"date":1709,"open":1710,"high":1711,"low":1480,"close":1712,"change":237,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-02-09",241.71001,251.99001,250.60001,3.14,1336300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-06",231.91,244.059998,231.34,242.96001,16.13,7.11,1510100,{"date":1725,"open":1726,"high":1727,"low":1526,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-05",216.77,230.36,226.83,6.83,3.1,1785000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-04",232.25999,237.92999,212.91,220,-9.58,-4.17,2359300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-02-03",239.75999,241.17999,225.82001,229.58,-3.99,-1.71,1941900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-02-02",231.71001,242.17999,228,233.57001,-1.84,-0.78,3561800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-30",238.95,245.96001,233.089996,235.41,-8.47,-3.47,1518100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-29",238.64,246.35001,235.86,243.88,7.83,3.32,2639000,{"date":1778,"open":1779,"high":1780,"low":1719,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-28",233.62,239.39,236.050003,6.45,2.81,2885300,{"date":1786,"open":1429,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-27",232.81,220.5,229.60001,10.9,4.98,2247000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1347,"percent_change":1281,"volume":1799,"transactions":9,"vwap":1798},"2026-01-26",217.73,220.49001,215.17,218.7,1048900,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-23",223,214.080002,217.059998,-5.94,-2.66,1317700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1802,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1802},"2026-01-22",230.33,233.11,216.31,2.27,1.03,1885200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-21",215.96001,221.070007,210.91,220.73,10.07,4.78,1957800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-20",200.44,212.59,200,210.66,6.67,3.27,1799400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-16",209.37,210.42,200.14,203.99001,-1.27,-0.62,1611900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-15",205,211.080002,202.32001,205.25999,14.96,7.86,2046500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1231,"volume":1859,"transactions":9,"vwap":1857},"2026-01-14",190.86,192.82001,186.58,190.3,-2.98,845000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-13",187.85001,193.39,185,193.28,7.36,3.96,1134400,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1606,"volume":1875,"transactions":9,"vwap":1873},"2026-01-12",183.39999,188.71001,185.92,-0.16,609900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-09",180.67999,186.71001,180.52,186.080002,7.1,3.97,640400,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-08",181,174.089996,178.98,-4.24,-2.31,532100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":473,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2026-01-07",180.31,183.33,179.57001,183.22,-0.15,646700,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":674,"volume":1907,"transactions":9,"vwap":1905},"2026-01-06",177.34,185.089996,183.5,7.31,1046000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1774,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2026-01-05",172.050003,176.37,170.75999,176.19,4.65,1062500,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2026-01-02",164.53999,169.53999,168.36,8.56,5.36,881600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-31",162.11,162.42999,159.56,159.8,-2.02,-1.25,536100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-30",163.14999,163.84,161.60001,161.82001,-0.99,-0.61,417300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-29",162.039993,163.7,160.74001,162.81,-1.38,-0.84,332900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":51,"volume":1958,"transactions":9,"vwap":1956},"2025-12-26",164.45,164.87,162.67999,164.19,0.79,285200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":51,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-24",163.059998,164.39999,161.13,163.39999,0.29,197100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-23",160.3,164.029999,160,162.92,0.93,0.57,850600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-22",162.49001,163.5,160.020004,161.99001,2.43,1.52,697600,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1928,"change":387,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1928},"2025-12-19",157.61,161.080002,1.62,1210400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1162,"volume":1998,"transactions":9,"vwap":1996},"2025-12-18",155.36,158.28,153.55,157.0099945,8.31,1291200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":920,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-17",157.67,158.25,146.89999,148.7,-4.83,1313500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-16",159.62,160.78,154.19,156.25,-3.06,-1.92,859800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1813,"volume":990,"transactions":9,"vwap":2021},"2025-12-15",159.25999,160.55,156.92999,159.31,3.54,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-12",164.37,165.89,153.12,155.77,-11.03,-6.61,1442000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-11",166.49001,168.49001,163,166.8,-1.08,-0.64,716800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":335,"volume":2048,"transactions":9,"vwap":2046},"2025-12-10",165.050003,170.37,164.83,167.88,2.69,929200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1957,"percent_change":51,"volume":2055,"transactions":9,"vwap":2054},"2025-12-09",164.14999,166.95,162.64999,165.19,947000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1962,"change":2061,"percent_change":127,"volume":2062,"transactions":9,"vwap":1962},"2025-12-08",164.82001,167.27,162.78,1.46,669000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":771,"percent_change":227,"volume":2069,"transactions":9,"vwap":2068},"2025-12-05",165,165.95,162.14999,162.94,809000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":827,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-12-04",161.44,164.059998,160.56,163.35001,-0.03,843600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1964,"change":1982,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1964},"2025-12-03",161.25,164.78999,158.88,1.51,877600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":990,"transactions":9,"vwap":2090},"2025-12-02",158.81,162.85001,156.86,160.97,5.03,3.23,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1537,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-12-01",155.96001,158.7,154,155.94,-0.29,1001000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-28",153.11,156.49001,152,156.39,4.37,2.87,304200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":598,"volume":2117,"transactions":9,"vwap":2115},"2025-11-26",150.75999,154.36,148.64,152.020004,3.02,523700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-25",149.12,150.39,145.029999,149,-0.95,-0.63,874500,{"date":2128,"open":2129,"high":2112,"low":2129,"close":2130,"change":2131,"percent_change":1189,"volume":2132,"transactions":9,"vwap":2130},"2025-11-24",144,149.95,5.95,715400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2129,"change":2138,"percent_change":1554,"volume":2139,"transactions":9,"vwap":2129},"2025-11-21",138.24001,144.45,134.74001,5.51,823200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-20",149.47,137.95,138.49001,-5.37,-3.73,1185000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":654,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-19",142.22,147.28999,141,143.86,2.48,902900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1213,"percent_change":249,"volume":2162,"transactions":9,"vwap":2161},"2025-11-18",139.28999,144.62,137.029999,140.38,821700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":72,"volume":2170,"transactions":9,"vwap":2168},"2025-11-17",141.16,145.17,138.74001,141.71001,-1.03,845400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2124,"volume":2178,"transactions":9,"vwap":2176},"2025-11-14",138.75999,146.21001,138.36,142.74001,-1.37,830400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-13",151.84,152.5,140.99001,144.11,-9.06,-5.91,1244800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-12",156,157.039993,151.47,153.17,0.54,0.35,842600,{"date":2198,"open":2199,"high":2199,"low":2105,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-11",158.029999,152.63,-6.27,-3.95,856000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-10",158.5,160.17999,154.74001,158.89999,4.1,2.65,1248700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1537,"percent_change":2099,"volume":2219,"transactions":9,"vwap":2218},"2025-11-07",152.8,155.78999,145.27,154.8,1522300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-06",147.23,157.23,146.53,155.25,15.33,10.96,2012000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-05",139.56,144.31,138.17,139.92,2.72,1.98,1621200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1423,"volume":2245,"transactions":9,"vwap":2243},"2025-11-04",139.73,142.11,136.95,137.2,-8.27,1165400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-03",143.92999,146.81,142.2,145.47,1.76,1.22,951400,{"date":2256,"open":2152,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-31",144.8,140,143.71001,4.4,3.16,994600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-30",141.39,142.73,138.55,139.31,-2.09,-1.48,917500,{"date":2273,"open":2129,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-29",146,139.86,141.39999,0.92,0.65,1658600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-28",143.53999,143.66,140.25999,140.48,-4.53,-3.12,769300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":566,"volume":2296,"transactions":9,"vwap":2294},"2025-10-27",146.16,147.31,144.95,145.0099945,2.07,846300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":335,"volume":2304,"transactions":9,"vwap":2302},"2025-10-24",143,146.84,142,142.94,2.29,923800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-23",132.39999,142.34,132.28,140.64999,6.23,4.63,751200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-22",138.67999,141.059998,130.72,134.42,-6.31,-4.48,1080000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":750,"volume":2330,"transactions":9,"vwap":2328},"2025-10-21",140.49001,141.8,139.52,140.73,-0.85,628300,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-20",137.87,142.33,141.58,5.06,3.71,511400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-17",136.16,137.72,134.61,136.52,-1.23,-0.89,660400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1337,"volume":2355,"transactions":9,"vwap":2353},"2025-10-16",138.050003,139.10001,135.19,137.75,1.33,962500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-15",136.21001,137.5,133.86,136.42,3.74,2.82,1234700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-14",127.83,135.48,126.92,132.67999,-0.35,-0.26,668100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-13",129.45,133.77,127.77,133.029999,11.77,9.71,1031700,{"date":2384,"open":2385,"high":2386,"low":31,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-10",134.92999,135.5,121.26,-13,-9.68,1546800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1337,"volume":2398,"transactions":9,"vwap":2396},"2025-10-09",133.33,134.71001,130.56,134.25999,1.29,820000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1189,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-10-08",129.84,134.23,128.38,132.97,3.21,1363700,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1440,"volume":2413,"transactions":9,"vwap":2411},"2025-10-07",140.56,128.71001,128.84,-10.63,1252100,{"date":2415,"open":2416,"high":2250,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-06",140.63,138.39999,139.47,1.61,1.17,1301400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1337,"volume":2429,"transactions":9,"vwap":2427},"2025-10-03",136.62,140.33,136.28,137.86,1.32,1330300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-10-02",134.64999,137.14,132.67,136.53999,5.26,4.01,1240100,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-10-01",122.14,131.53999,131.28,7.51,6.07,1276800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":335,"percent_change":2354,"volume":2453,"transactions":9,"vwap":2452},"2025-09-30",122.43,124.34,121.73,123.77,1010500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2441,"change":1320,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2441},"2025-09-29",123.73,123.78,121.97,0.27,727100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-26",122.12,123.71,120.12,121.81,-0.44,-0.36,886200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-25",120.59,123.95,119.62,122.25,-1.69,-1.36,1486000,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-24",129.23,123.6,123.94,-4.58,-3.56,1435100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":51,"volume":2494,"transactions":9,"vwap":2492},"2025-09-23",129,130.91,127.07,128.52,0.62,1704700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":72,"percent_change":1128,"volume":2501,"transactions":9,"vwap":2500},"2025-09-22",128.82001,131.74001,127.78,127.9,1136600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1396,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-19",130,131,126.37,128.62,-1,5743600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-18",124,132.44,123.8,129.92,10.48,8.77,2366100,{"date":2520,"open":2521,"high":2463,"low":2522,"close":2523,"change":2524,"percent_change":2277,"volume":2525,"transactions":9,"vwap":2523},"2025-09-17",118.32,115.74,119.44,1.09,1593100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1492,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-09-16",118.11,119.24,116.39,118.35,1.69,1183700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-15",115.54,118.21,114.89,116.38,1.28,1.11,1195600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1757,"volume":2550,"transactions":9,"vwap":2548},"2025-09-12",115.65,116.32,114.36,115.099998,-0.9,1321800,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-11",110.6,116.11,116,5.4,4.88,1562900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2553,"change":2564,"percent_change":1205,"volume":2565,"transactions":9,"vwap":2553},"2025-09-10",108.050003,112.14,107.65,2.31,1184900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-09",109.36,110.050003,107.019997,108.29,-0.73,-0.67,991300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-08",105.8,109.099998,104.050003,109.019997,4.53,4.34,1588100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2235,"volume":2591,"transactions":9,"vwap":2589},"2025-09-05",103,104.77,102.14,104.49,2.77,810100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1483,"percent_change":1483,"volume":2598,"transactions":9,"vwap":2597},"2025-09-04",99.57,102.080002,98.81,101.72,654100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1748,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-09-03",101.84,102.45,98.59,100.24,-1.68,959600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-09-02",99.85,102.010002,97.5,101.95,-1.39,-1.35,844900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-29",106.33,106.96,102.24,103.34,-4.18,-3.89,993200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-28",106.4,107.84,105.31,107.52,1.84,1.74,705900,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-27",106.55,105.040001,105.68,-0.87,-0.82,749300,{"date":2643,"open":2644,"high":2628,"low":2645,"close":2636,"change":1320,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2636},"2025-08-26",106.25,106.16,0.31,1187300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1337,"percent_change":2277,"volume":2654,"transactions":9,"vwap":2653},"2025-08-25",105,106.83,103.19,106.22,693300,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-22",100.2,106.35,105.25,5.83,5.86,910000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1449,"percent_change":1449,"volume":2669,"transactions":9,"vwap":2668},"2025-08-21",98.37,99.69,97.79,99.42,554600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1396,"volume":2677,"transactions":9,"vwap":2675},"2025-08-20",100.35,100.76,97.3,99.37,-1.31,900800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-19",101.86,102.19,99.93,100.68,-0.42,934100,{"date":2687,"open":2688,"high":2689,"low":2672,"close":2690,"change":2691,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-18",100.38,102,101.099998,0.88,927300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-15",102.79,103.59,99.94,100.22,-4.51,-4.31,1054900,{"date":2703,"open":2704,"high":2659,"low":2705,"close":2706,"change":2707,"percent_change":2195,"volume":2708,"transactions":9,"vwap":2706},"2025-08-14",101.78,101.18,104.73,0.37,852700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":25,"percent_change":2691,"volume":2715,"transactions":9,"vwap":2714},"2025-08-13",104.14,106.19,103.15,104.36,900900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-12",99.65,103.61,97.62,103.45,5.28,5.38,1403900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-11",99.86,101.85,98,98.17,-1.2,-1.21,1069600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2675,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2675},"2025-08-08",99.55,100.47,98.55,0.6,0.61,1204400,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-07",97.15,100.71,95.54,98.77,9.15,10.21,2057500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":964,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-08-06",91.39,91.74,88.49,89.62,-2.61,1516600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-08-05",94.61,96.010002,90.41,92.019997,-1.98,-2.11,935800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":194,"volume":2775,"transactions":9,"vwap":2773},"2025-08-04",93.67,94.68,93.019997,94,1.25,940600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-08-01",92.099998,94.27,90.38,92.75,-2.43,-2.55,1473600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-31",97.42,97.98,93.86,95.18,-5.24,-5.22,1799000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2345,"percent_change":2732,"volume":2800,"transactions":9,"vwap":2799},"2025-07-30",102.88,103.14,99.31,100.42,983900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":226,"volume":2808,"transactions":9,"vwap":2806},"2025-07-29",103.65,104.8,100.13,101.65,-0.68,854300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1362,"percent_change":259,"volume":2815,"transactions":9,"vwap":2814},"2025-07-28",101.44,103.25,100.66,102.33,832000,{"date":2817,"open":2818,"high":2609,"low":2819,"close":2820,"change":1518,"percent_change":1518,"volume":2821,"transactions":9,"vwap":2820},"2025-07-25",99.010002,98.010002,99.5,607800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-24",99.44,100.57,97.92,99.54,-0.01,749700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2736,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2736},"2025-07-23",102.93,103.12,98.83,-2.87,-2.8,1469900,{"date":2839,"open":2840,"high":2841,"low":2688,"close":2842,"change":1247,"percent_change":2346,"volume":2843,"transactions":9,"vwap":2842},"2025-07-22",103.32,104.21,102.42,984900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2621,"change":2177,"percent_change":2676,"volume":2849,"transactions":9,"vwap":2621},"2025-07-21",105.69,107.31,103.16,695100,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":1706,"percent_change":93,"volume":2855,"transactions":9,"vwap":2854},"2025-07-18",105.29,102.58,104.71,661600,{"date":2857,"open":2842,"high":2858,"low":2859,"close":2860,"change":1492,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-07-17",104.43,101.57,103.94,1.93,987700,{"date":2864,"open":2865,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1329,"volume":2869,"transactions":9,"vwap":2867},"2025-07-16",102.48,98.07,101.97,-1.95,1465300,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":472,"percent_change":2572,"volume":2876,"transactions":9,"vwap":2875},"2025-07-15",106.79,107.61,103.85,103.92,972400,{"date":2878,"open":2879,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1127,"volume":2883,"transactions":9,"vwap":2881},"2025-07-14",105.48,102.22,104.68,-1.77,801500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1397,"percent_change":78,"volume":2890,"transactions":9,"vwap":2889},"2025-07-11",105.099998,106.89,105.010002,106.45,663500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2253,"percent_change":1580,"volume":2897,"transactions":9,"vwap":2896},"2025-07-10",105.5,107.88,104.38,107,827200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2774,"percent_change":122,"volume":2904,"transactions":9,"vwap":2903},"2025-07-09",104.16,106.07,103.39,105.78,986400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":281,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-07-08",103.46,106.66,102.49,104.53,2.3,956700,{"date":2914,"open":2915,"high":2854,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-07",102.44,101.92,102.18,-2.38,-2.28,981700,{"date":2922,"open":2923,"high":2879,"low":2840,"close":2924,"change":2925,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-07-03",104.32,104.56,-0.06,569700,{"date":2928,"open":2929,"high":2930,"low":2737,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-07-02",100.5,104.72,104.62,3.9,3.87,888100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-07-01",97.81,102.41,97.16,100.72,1.36,1.37,778400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2329,"percent_change":2329,"volume":2950,"transactions":9,"vwap":2949},"2025-06-30",100.41,100.61,98.82,99.36,742800,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2925,"percent_change":2925,"volume":2957,"transactions":9,"vwap":2956},"2025-06-27",100.27,100.8,98.21,100.21,1483800,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2953,"change":2419,"percent_change":335,"volume":2963,"transactions":9,"vwap":2953},"2025-06-26",99.48,100.51,98.25,858500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":1674,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-25",98.52,98.97,97.11,98.66,0.86,781500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-24",94.88,98.42,94.73,97.82,5.75,6.25,1515500,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2941,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-06-23",90.050003,92.24,89.019997,92.07,1.5,1097100,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-20",92.98,93.4,88.86,90.71,-1.46,-1.58,1747200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-18",92.64,93.53,91.81,92.17,0.16,0.17,548600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1748,"volume":3014,"transactions":9,"vwap":3012},"2025-06-17",92.79,94.62,91.95,92.010002,-1.6,606700,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-16",91.28,93.99,90.91,93.61,4.24,4.74,799300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":730,"volume":3031,"transactions":9,"vwap":3029},"2025-06-13",90.52,92.36,89.089996,89.37,-4.38,1085300,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-12",92.95,94.6,92.35,93.75,0.08,0.09,937900,{"date":3042,"open":3043,"high":3043,"low":3044,"close":2770,"change":3045,"percent_change":78,"volume":3046,"transactions":9,"vwap":2770},"2025-06-11",96.12,92.52,-0.48,925200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-10",92.19,95,92.059998,94.15,2.56,2.8,1134200,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-06-09",90.2,92.83,89.79,91.59,2.95,3.33,1131500,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1483,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-06-06",89,90.26,88.46,88.64,1.7,509900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":72,"percent_change":2640,"volume":3079,"transactions":9,"vwap":3078},"2025-06-05",88.3,89.31,86.050003,87.16,721200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":2632,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-06-04",86.59,88.73,86.26,87.88,2.02,821200,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-06-03",82.47,86.61,81.27,86.14,3.65,4.42,1092300,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":2707,"volume":3104,"transactions":9,"vwap":3102},"2025-06-02",81.78,83.14,80.22,82.49,0.3,726900,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1256,"volume":3112,"transactions":9,"vwap":3110},"2025-05-30",83.79,84.11,80.54,82.19,-3.21,1084100,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":740,"volume":3120,"transactions":9,"vwap":3118},"2025-05-29",87.82,87.91,84.85,85.4,0.11,682100,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-28",87.64,87.66,84.88,85.29,-2.16,-2.47,687000,{"date":3131,"open":3091,"high":3132,"low":3133,"close":3134,"change":1458,"percent_change":1050,"volume":3135,"transactions":9,"vwap":3134},"2025-05-27",88.43,84.56,87.45,1141300,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-23",82.16,84.13,81.6,83.82,-1.07,-1.26,767600,{"date":3146,"open":3147,"high":3148,"low":3139,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-22",84.82,86.64,84.89,-0.27,-0.32,724600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-21",88.050003,88.88,84.28,85.16,-4.4,-4.91,1047700,{"date":3163,"open":3164,"high":2756,"low":3165,"close":3166,"change":260,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3166},"2025-05-20",89.22,87.73,89.56,1.24,714300,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3069,"change":783,"percent_change":2782,"volume":3174,"transactions":9,"vwap":3069},"2025-05-19",87.31,88.81,87.26,735000,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-16",90.94,91.24,89.23,90.66,-0.53,-0.58,655700,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-15",91.42,93.32,90.24,91.19,-2.75,-2.93,1132500,{"date":3194,"open":3195,"high":3196,"low":3011,"close":3197,"change":2493,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-05-14",93.52,94.53,93.94,0.66,933600,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3187,"change":3205,"percent_change":1362,"volume":3206,"transactions":9,"vwap":3187},"2025-05-13",90.81,93.77,90.61,2.57,1295500,{"date":3208,"open":3173,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-12",91,86.86,90.75,10.7,13.37,2498600,{"date":3216,"open":3217,"high":3218,"low":3217,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-09",78.62,80.7,80.050003,2.76,3.57,1577400,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-08",74.029999,79.84,73.21,77.29,2.99,4.02,2063900,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":335,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3237},"2025-05-07",72.86,74.64,71.49,74.3,2.24,1969400,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":271,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3245},"2025-05-06",72.96,73.9,71.89,72.67,-2.42,1043200,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":2477,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3253},"2025-05-05",74.73,75.97,74.15,74.47,-1.79,953700,{"date":3257,"open":3258,"high":3259,"low":3258,"close":3260,"change":3261,"percent_change":2661,"volume":2869,"transactions":9,"vwap":3260},"2025-05-02",73.51,77.31,75.83,4.2,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},"2025-05-01",71.81,73.8,70.51,71.63,1.49,2.12,1288400,{"date":3272,"open":3273,"high":3274,"low":182,"close":3275,"change":1396,"percent_change":3276,"volume":3277,"transactions":9,"vwap":3275},"2025-04-30",69.71,70.41,70.14,-1.82,1735800,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":3284,"percent_change":3285,"volume":3286,"transactions":9,"vwap":3283},"2025-04-29",72.72,73.46,71.35,71.44,-2.54,-3.43,1464600,{"date":3288,"open":3289,"high":3290,"low":3291,"close":3292,"change":3293,"percent_change":772,"volume":3294,"transactions":9,"vwap":3292},"2025-04-28",73.7,74.68,71.8,73.98,-0.1,1052600,{"date":3296,"open":3297,"high":3298,"low":3299,"close":3300,"change":827,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3300},"2025-04-25",72.88,75.49,72.8,74.080002,-0.07,934400,{"date":186,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},69.85,74.46,69.15,74.13,4.28,6.13,1609000]