[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTZ":3,"homepage-market-summary":31,"stock-historical-MTZ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTZ","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},"MasTec, Inc.","NYSE",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","MasTec is a leading infrastructure construction company operating mainly in North America across a range of industries. Its primary activities include engineering, building, installing, maintaining, and upgrading communications, oil and gas, utility, renewable energy, and other infrastructure. MasTec reports its results under five segments: communications; clean energy and infrastructure; pipeline infrastructure; power delivery; and other.","37,000","Coral Gables, FL",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},228.3,222.29,233.21,221,219.4,8.9,4.06,1269914.215922,36287,228.8871,441.42999,182.34,1113664.1874161793,17.7,9255,{"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},117.5,1046734,382057811.041461,85.87,"2025-04-24",[185,186,196,206,216,226,237,248,258,268,279,290,301,312,323,334,345,356,367,378,388,399,410,421,432,443,453,464,475,486,497,508,519,530,541,552,563,574,584,595,606,616,627,638,649,660,669,680,691,702,712,723,734,744,755,766,777,785,794,802,810,819,828,836,845,854,863,872,880,887,896,905,914,923,932,940,948,956,965,974,982,991,999,1007,1015,1024,1033,1042,1051,1059,1067,1076,1085,1094,1103,1112,1120,1129,1138,1147,1156,1164,1173,1182,1190,1198,1206,1215,1224,1232,1239,1247,1256,1265,1274,1282,1289,1298,1307,1316,1325,1334,1342,1348,1357,1364,1373,1381,1390,1397,1406,1415,1423,1431,1440,1448,1457,1466,1475,1484,1493,1502,1510,1519,1527,1535,1543,1552,1561,1570,1578,1587,1596,1604,1613,1620,1629,1638,1647,1655,1664,1672,1681,1689,1698,1706,1714,1723,1732,1741,1750,1759,1767,1776,1785,1794,1802,1810,1819,1826,1834,1843,1850,1859,1866,1875,1883,1892,1899,1908,1916,1925,1934,1942,1951,1959,1967,1975,1982,1989,1998,2006,2014,2022,2031,2040,2048,2057,2064,2071,2078,2087,2095,2103,2111,2119,2127,2136,2145,2154,2163,2172,2180,2188,2197,2205,2213,2220,2229,2237,2246,2255,2264,2272,2281,2290,2299,2305,2313,2320,2329,2336,2345,2351,2360,2368,2376,2385,2394,2401,2407,2415,2423,2431,2438,2446,2454,2462,2470,2478,2485,2491,2499,2505,2514,2523,2530,2539,2547,2556,2564,2572,2580,2589,2597,2606,2615,2624,2633,2639,2647,2655,2663,2671,2679,2687,2695,2703,2710,2718,2726,2733,2741,2749,2756,2764,2772,2780,2788,2795,2802,2809,2817,2823,2831,2839,2847,2856,2864,2872,2878,2884,2891,2900,2908,2917,2925,2933,2939,2946,2953,2960,2969,2978,2986,2994,3001,3009,3016,3023,3031,3038,3046,3054,3061,3070,3078,3085,3093,3101,3109,3116,3124,3132,3140,3148,3155,3162,3169,3177,3184,3192,3199,3208,3216,3224,3230,3236,3242,3251,3260,3268,3275,3283,3292],{"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":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",216.5,224.02,212.88,3.47,1.61,1301062.278803,35369,220.8137,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":143,"volume":203,"transactions":204,"vwap":205},"2026-10-02",216,223.2,215.44,215.93,2.27,1091530.790998,30043,218.1642,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":153,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",215.3,215.59,206.15,213.66,0.02,1213904.893651,37923,212.3608,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":192,"volume":223,"transactions":224,"vwap":225},"2026-09-30",211.97,218.515,208.05,213.62,3.39,1941797.64873,46678,213.835,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",206.87,212.435,206,210.23,6.14,3.01,1392238.055833,37747,209.9711,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",212.96,213.98,203.38,204.09,-8.76,-4.12,1759365.746179,43283,205.3987,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":123,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",213.27,217.46,210.25,212.85,0.42,1360863.962266,27381,212.9952,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":257},"2026-09-24",214.5,216.63,211.18,211.95,-5.57,-2.56,916967.377181,30998,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",221.78,225.01,213.93,217.52,-4.17,-1.88,1051369.589758,34286,217.4716,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",223.61,226.74,220.01,221.69,-1.21,-0.54,1459997.144615,40550,223.6041,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",217.23,225.81,213.53,222.9,8.52,3.97,1592761.530451,40109,221.4409,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",210.53,216.99,208.1,214.38,6.63,3.19,2722071.244511,43488,214.1159,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",234.465,234.9997,206.5,207.75,-17.87,-7.92,3896237.551959,78654,212.6845,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",227.37,233.79,224.6,225.62,2.92,1.31,1302211.497137,40320,228.533,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",229.62,232.285,221.6505,222.7,-5,-2.2,1287728.531771,35354,223.3812,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",229.14,234.08,225.15,227.7,-12.71,-5.29,1229426.017548,37626,228.6314,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",235.26,241.7499,234.39,240.41,8.21,3.54,722866.76424,24588,239.6934,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",236.73,240.27,230.1,232.2,-8.48,-3.52,971662.147179,30161,232.7568,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",251.63,240.4,240.68,-5.5,-2.23,849617.40776,27395,242.0448,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",239.64,252.35,239.5,246.18,8.99,3.79,1933092.374237,49967,247.3956,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",234.75,240.79,232,237.19,4.91,2.11,1645819.201651,36729,236.5606,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",235.18,238.71,230.27,232.28,-3.05,-1.3,1401835.379602,36898,234.0916,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",237.78,238.825,233.28,235.33,-2.41,-1.01,1616430.365321,41837,235.2614,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",237.9,241.19,233.62,237.74,-2.04,-0.85,1521698.794155,38228,237.3726,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":74,"volume":450,"transactions":451,"vwap":452},"2026-08-31",241.84,242.7,235.5,239.78,-1.22,1578184.777964,33752,238.9208,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",249.32,252.05,240.24,241,-10.13,-4.03,1471343.946567,34005,243.9345,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",256.25,257.47,246.63,251.13,2.4,0.96,948096.43636,26681,250.111,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",244.31,250.91,243.555,248.73,1.88,0.76,1535952.774811,44332,247.5488,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",256.05,263.53,242.62,246.85,-8.51,-3.33,1935567.744777,56386,249.588,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",264.99,267.94,252.34,255.36,-10.9,-4.09,1790454.825169,42989,255.7835,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",276.395,278.59,263.08,266.26,-5.6,-2.06,1239394.772795,35854,267.7416,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",270.31,273.21,265.66,271.86,-0.21,-0.08,1189431.434087,32116,269.9552,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",280.47,284.6288,262.14,272.07,-8.06,-2.88,1491381.103826,39638,271.2878,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",293.329,298.2685,279.52,280.13,-22.35,-7.39,1191426.919299,38819,285.266,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",301.5,311.0768,299.7,302.48,4.89,1.64,1787886.198486,53433,305.0998,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",287.915,298.37,284.32,297.59,11.48,4.01,1767082.548617,45071,295.2022,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",283,292.25,286.11,5,1.78,2243767.934715,53745,288.3086,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",282.97,287.665,279.66,281.11,8.46,3.1,1729018.492735,49231,282.5712,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",273.77,279.75,270.54,272.65,4.37,1.63,1138787.036163,36313,274.1248,{"date":607,"open":608,"high":576,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",274,267.98,268.28,-4.18,-1.53,1302879.239965,37384,272.4017,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",262.51,274.705,254.83,272.46,13.83,5.35,1741284.756101,46687,269.1,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",263.66,270.26,258.52,258.63,-8.12,-3.04,1001064.142819,34254,261.904,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",270.49,284.14,266.67,266.75,-4.96,-1.83,1284213.052693,40229,271.2908,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",266,275.44,263.5,271.71,10.49,4.02,1534260.165494,45694,270.7678,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":275,"percent_change":173,"volume":666,"transactions":667,"vwap":668},"2026-08-03",258.71,265.73,252.4501,261.22,2358303.959189,67812,260.3373,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",277,281.87,259.25,263.1,-61.34,-18.91,3933638.440605,94450,267.1424,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",323.88,327.12,316.94,324.44,37.02,12.88,2401727.112849,56212,322.3076,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",309.97,313.88,286.54,287.42,-25.02,-8.01,1440109.477282,45266,292.0418,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",326.54,305.01,312.44,-24.35,-7.23,1151385.118808,36067,312.041,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",338.12,346.31,319.52,336.79,-1.05,-0.31,1279268.738117,33094,328.9665,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",357.37,362.44,336.81,337.84,-21.02,-5.86,729002.246101,22715,345.5546,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":254,"volume":741,"transactions":742,"vwap":743},"2026-07-23",357.07,366.295,354.72,358.86,1.51,692551.471042,24458,359.7132,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",344.82,360.25,340.25,357.35,5.95,1.69,851699.12866,26615,356.6845,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",345.7,351.65,338.56,351.4,14.79,4.39,1024422.124224,32023,348.9772,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",337.41,342.76,332.98,336.61,7.02,2.13,876254.409683,29578,336.6326,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":75,"volume":784,"transactions":9,"vwap":782},"2026-07-17",331.73999,336.57999,320.53,329.59,-11.22,4016600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",346.97,349.14001,335.79999,340.81,-16.9,-4.72,1199300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":548,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-15",362.019989,363.98001,346.23001,357.70999,-2.02,1181000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":558,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-14",369.95001,376.87,361.12,365.10001,1.36,703300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",369.59,373.12,357.85999,360.20999,-12.68,-3.4,816400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",380.89999,383.98001,369.39999,372.89001,-11.83,-3.07,922200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":47,"volume":835,"transactions":9,"vwap":833},"2026-07-09",398.66,405,383.56,384.72,1.82,871100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",370.73001,386.98001,366.69,382.89999,24.05,6.7,1812800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-07",371.029999,371.94,348.13,358.85001,-21.78,-5.72,953500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-06",376.01001,390,375.97,380.63,7.2,1.93,647700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-02",392.20001,395.95999,366.45001,373.42999,-17.18,-4.4,883000,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",410.45999,383.19,390.60999,-25.45,-6.12,1178700,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":634,"volume":886,"transactions":9,"vwap":884},"2026-06-30",429.67999,412.47,416.059998,-13.03,1617400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-29",393.28,429.44,392.29001,429.089996,32.84,8.29,1509200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",395.13,407.25,385.01001,396.25,-7.32,-1.81,3304700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",401.59,408,394.32999,403.57001,10.43,2.65,1020700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",382.63,397.82001,380,393.14001,2.7,0.69,701400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-23",381.51001,398.5,375.19,390.44,-15.88,-3.91,1237100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":772,"volume":939,"transactions":9,"vwap":937},"2026-06-22",383.54001,406.88,382.51001,406.32001,26.66,1204700,{"date":941,"open":918,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-18",387.98001,372.92999,379.66,4.75,1.27,1585300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":740,"volume":955,"transactions":9,"vwap":953},"2026-06-17",372.34,381.35999,370.66,374.91,5.56,982300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-16",374.56,379.56,368.67001,369.35001,-2.5,-0.67,606800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-15",374.23001,376.23001,366.29001,371.85001,8.88,2.45,943900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":809,"transactions":9,"vwap":979},"2026-06-12",360.82001,369.070007,358.82999,362.97,4.47,1.25,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",339.20999,358.60999,339.10999,358.5,22.92,6.83,1172000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":644,"volume":998,"transactions":9,"vwap":996},"2026-06-10",350.79001,353.75,333.34,335.57999,-17.5,1391600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":990,"transactions":9,"vwap":1004},"2026-06-09",365.25,368.57999,339,353.079987,-8.62,-2.38,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":853,"transactions":9,"vwap":1012},"2026-06-08",365.13,368.73999,353.97,361.70001,-2.19,-0.6,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-05",367.85001,373.51001,360.29999,363.89001,-10.84,-2.89,887600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-04",362.19,378.28,360.01001,374.73001,5.07,1.37,866100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",364.23001,382.38,361.37,369.66,3.36,0.92,1025700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",362.089996,374.88,361,366.29999,4.21,1.16,912100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1044,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1044},"2026-06-01",376.20001,377.67001,360.45999,-16.28,-4.3,1458600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":644,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-29",381.98001,386.70001,367.95999,378.37,-1.29,5401400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",385.42999,388.14999,378.5,383.32999,-4.19,-1.08,892300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",389.38,394.66,380.57001,387.51999,-3.23,-0.83,641200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",388.17001,395.98001,385.34,390.75,8.64,2.26,661800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",391.57001,394,378.31,382.10999,-6.66,-1.71,653700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-21",385.10999,393.019989,380.01001,388.76999,4.56,1.19,814700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":525,"volume":1119,"transactions":9,"vwap":1117},"2026-05-20",391.79999,396.13,382.87,384.20999,-0.79,734100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",378.57001,389.79999,369.049988,385,-0.58,-0.15,1358000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",414.62,415.20999,383.23001,385.57999,-29.32,-7.07,1533000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-15",422.29999,426.69,412,414.89999,-19.87,-4.57,1117000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-14",426.70001,435.89999,423.79001,434.76999,10.98,2.59,926300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1151,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1151},"2026-05-13",431.040009,433,411.85999,3.49,0.83,1005400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",414.64999,422.31,402.57999,420.29999,-1.07,-0.25,1404700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",415,423.17001,412.48999,421.37,7.08,1.71,1010600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":54,"volume":1189,"transactions":9,"vwap":1187},"2026-05-08",416.39001,420.10999,409.98999,414.29001,2.02,681100,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",435.51001,406.20001,412.26999,-21.01,-4.85,1142800,{"date":1199,"open":1200,"high":26,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",437.76999,425.23999,433.28,-4.23,-0.97,1149600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-05",435.89001,438.39001,427.10001,437.51001,12.12,2.85,811100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-04",419.049988,429.040009,410.48001,425.39001,7.98,1.91,1095000,{"date":1225,"open":935,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-01",418.13,396.87,417.41,23.36,5.93,1950300,{"date":1233,"open":1125,"high":1234,"low":1125,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-30",401.19,394.049988,23.5,6.34,1832800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":285,"volume":1246,"transactions":9,"vwap":1244},"2026-04-29",376.17001,381.66,369.040009,370.54999,-4.54,979100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",377.029999,382.42001,369.51999,375.089996,-10.8,-2.8,1036400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-27",380.69,386.69,372.47,385.89001,9.77,2.6,624600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-24",384.57001,387.45001,374.95001,376.12,-6.76,-1.77,719200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":751,"volume":1281,"transactions":9,"vwap":1279},"2026-04-23",379.38,388.57001,377.73999,382.88,6.38,748600,{"date":1283,"open":1098,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1031,"volume":1288,"transactions":9,"vwap":1286},"2026-04-22",383,372.76999,376.5,5.09,535700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-21",374.42001,376.39999,367.85999,371.41,-0.18,-0.05,635600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-20",371.75,375.14001,368.019989,371.59,0.7,0.19,444300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-17",362.70999,373.64001,359,370.89001,12.75,3.56,1123900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-16",363.019989,365.37,357.01001,358.14001,-6.93,-1.9,667700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-15",362.17001,367.29999,358.26999,365.070007,-0.82,-0.22,658900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":82,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-14",367.87,371.62,362,365.89001,0.09,589200,{"date":1343,"open":1344,"high":1017,"low":1344,"close":1345,"change":1346,"percent_change":118,"volume":1347,"transactions":9,"vwap":1345},"2026-04-13",359.31,365.54999,4.33,492500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-10",357.82999,365.48999,354.54001,361.22,3.85,1.08,759000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":725,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":725},"2026-04-09",350.070007,362.88,9.26,2.66,619000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-08",352.64001,360,344.48999,348.10999,9.92,2.93,941900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1040,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-04-07",336.25,341.10999,332.019989,338.19,0.27,559500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-06",336,339.98001,327.92999,337.26999,1.02,0.3,517700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1375,"change":1395,"percent_change":89,"volume":1396,"transactions":9,"vwap":1375},"2026-04-02",323.56,340.31,322.42001,2.46,529600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",326.60001,341.39999,325.01001,333.79001,12.05,3.75,891800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",308.82001,326.45999,307.84,321.73999,15.94,5.21,928000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1082,"volume":1422,"transactions":9,"vwap":1420},"2026-03-30",316.01001,321.41,299.51999,305.79999,-10.21,1808800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1417,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1417},"2026-03-27",307.85001,319.37,306.64001,9.27,3.02,1076400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",317.23999,321.51001,304.42001,306.73999,-16.81,-5.2,895700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":123,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-25",323.35001,328.69,320.95999,323.54999,0.28,762700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-24",309.20999,324.35001,306.089996,322.64999,12.02,3.87,1077600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",308.34,320.97,307.89001,310.63,10.05,3.34,948100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",312.63,316.19,297.5,300.57999,-12.14,-3.88,2059500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-19",297.64999,315,294.42999,312.72,9.65,3.18,1092400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-18",301.95999,310.64001,301.64999,303.070007,-1.6,-0.53,564800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-17",300.66,304.97,296.73001,304.67001,4.41,1.47,873900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":363,"volume":1509,"transactions":9,"vwap":1507},"2026-03-16",296.14001,302.22,294.19,300.26001,10.26,632300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-13",300.16,303.5,288.78,290,-6.95,-2.34,2132600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":384,"volume":1526,"transactions":9,"vwap":1524},"2026-03-12",299.42001,303.59,292.34,296.95001,-6.78,846300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":118,"volume":1534,"transactions":9,"vwap":1532},"2026-03-11",298.040009,305.60001,295.34,303.73001,3.61,895300,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-10",295.10001,306.29001,300.12,2.31,0.78,756800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-09",281.41,298.28,275.75,297.81,12.2,4.27,978000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-06",286.75,298.51999,282.67999,285.60999,-9.69,-3.28,1034800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-05",299.51001,301.35999,286.54001,295.29999,-8.57,-2.82,1092500,{"date":1571,"open":1532,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-04",308.31,295.16,303.87,3.13,1.04,814600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-03",290.45999,303.10999,283.01001,300.73999,-3.79,-1.24,1186000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-02",297.95999,310.35999,295.76001,304.53,6.51,2.18,1184400,{"date":1597,"open":1515,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-27",300,276.91,298.019989,8.06,2.78,2056800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-26",282.51001,291.70001,274.60999,289.95999,4.7,1.65,1736800,{"date":1614,"open":1515,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":439,"volume":1619,"transactions":9,"vwap":1617},"2026-02-25",290.73001,283.84,285.26001,-2.44,892500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-24",274.94,290.60001,266.059998,287.70001,9.21,3.31,1211500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-23",281.38,284.42999,272.70999,278.48999,-5.37,-1.89,717100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-20",275.39999,284.67999,274.91,283.85999,8.25,2.99,1095300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1346,"volume":1654,"transactions":9,"vwap":1652},"2026-02-19",266.69,277.31,266.67001,275.60999,11.43,815400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-18",268.85001,275.85999,263.95001,264.17999,-3.75,-1.4,909700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1490,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-17",269,272.78,263.82001,267.92999,-0.59,647500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-13",267.17999,271.89001,259.92999,269.53,4.24,1.6,703200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1388,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-12",268.13,276.70001,261.42001,265.29001,0.11,1205200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-11",267.88,276.79001,260.56,264.98999,3.6,1.38,801400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":68,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-02-10",261.89999,264.75,259.35999,261.39001,-0.27,603100,{"date":1707,"open":1708,"high":500,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-09",259.28,258.17001,262.10999,2.95,1.14,625400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-06",251.61,260.25,251.39999,259.16,14.3,5.84,1215600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-05",232.11,245.10001,229,244.86,9.42,4,1012400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-04",250.57001,252.23,226.089996,235.44,-14.07,-5.64,1282200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-02-03",247.67,252,242.25999,249.50999,4.11,1.67,1382200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-02-02",239.23,246.24001,238.37,245.39999,4.92,2.05,601900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":275,"volume":1766,"transactions":9,"vwap":1764},"2026-01-30",241.029999,245.97,237.5,240.48,-4.6,681800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-29",247.24001,250,238.46001,245.080002,0.33,0.13,947100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-28",249.38,250.10001,243.16,244.75,-3.84,-1.54,670500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-27",248.97,250.99001,244.89999,248.59,3.3,1.35,444100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1161,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-26",242.75,248.32001,241.81,245.28999,1.44,484400,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-23",245.5,239.95,241.8,-2.77,-1.13,520600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-22",248.57001,249,236.97,244.57001,0.77,0.32,682100,{"date":1820,"open":1821,"high":1822,"low":447,"close":1823,"change":1824,"percent_change":1800,"volume":1825,"transactions":9,"vwap":1823},"2026-01-21",242.84,246.36,243.8,3.45,516700,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-20",237.17999,243.96001,240.35001,-1.96,-0.81,674100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-16",240.0099945,249.21001,239.67999,242.31,6.42,2.72,971300,{"date":1844,"open":1727,"high":1845,"low":1727,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-15",239.82001,235.89,9.89,4.38,994200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-14",225.73,227.67,219.25999,226,-0.07,-0.03,773700,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":143,"volume":1865,"transactions":9,"vwap":1863},"2026-01-13",221.7,229.59,226.070007,2.37,652500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-12",218.83,226.92,218,223.7,4.79,2.19,696600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1296,"volume":1882,"transactions":9,"vwap":1880},"2026-01-09",221.72,226.31,218.45,218.91,-0.12,818500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-08",235.69,236.2,213.2,219.029999,-16.72,-7.09,2189000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1014,"percent_change":1171,"volume":1898,"transactions":9,"vwap":1897},"2026-01-07",234.020004,237.38,231.52,235.75,1933200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-06",231.32001,236.48,222.50999,236.35001,3.76,1.62,1445500,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-05",230.11,237.75999,232.59,4.94,2.17,1409800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-02",220.0099945,228.48,219.3,227.64999,10.28,4.73,576200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-31",220.84,222.42999,216.67999,217.37,-2.96,-1.34,396900,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-30",222.86,219.67,220.33,-2.43,-1.09,509400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-29",223.25,224.58,221.82001,222.75999,-1.64,-0.73,386700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":123,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-26",225,225.5,222.66,224.39999,0.4,270200,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-24",225.020004,222.64,223.5,-1.48,-0.66,263000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1957,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-23",224.17999,227.080002,221.49001,224.98,0.18,552000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1945,"change":1980,"percent_change":1371,"volume":1981,"transactions":9,"vwap":1945},"2025-12-22",221.50999,224.81,219.48,6.4,513500,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1569,"transactions":9,"vwap":1986},"2025-12-19",215.080002,221.039993,218.17999,4.22,1.97,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-18",214.19,218.72,212.86,213.96001,4.69,2.24,830900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":504,"volume":2005,"transactions":9,"vwap":2003},"2025-12-17",219.080002,223.38,206.14999,209.27,-8.92,1425500,{"date":2007,"open":2008,"high":2009,"low":200,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-16",219.81,223.58,218.19,-2.18,-0.99,815300,{"date":2015,"open":2016,"high":1871,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-15",221.48,218.92,220.37,-0.64,-0.29,711600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-12",232.17999,232.24001,218.48,221.0099945,-11.93,-5.12,1264700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-11",226.82001,233.14,220.39999,232.94,4.14,1.81,1070800,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-10",220.59,231.98,228.8,8.42,3.82,1432900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-09",219.44,224.73,219.23,220.38,-0.2,-0.09,579600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":143,"percent_change":47,"volume":2063,"transactions":9,"vwap":2062},"2025-12-08",221.81,225.49001,218.17,220.58,823100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1957,"percent_change":1973,"volume":2070,"transactions":9,"vwap":2069},"2025-12-05",220,222.46001,217.13,219.52,542900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1162,"percent_change":2077,"volume":1680,"transactions":9,"vwap":2076},"2025-12-04",216.050003,219.78999,214.17999,219.12,0.38,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-03",211.71001,219.28999,207.94,218.28999,5.31,2.49,1031900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1957,"volume":2094,"transactions":9,"vwap":2092},"2025-12-02",215.029999,217.42999,210.92,212.98,0.84,838500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1832,"volume":2102,"transactions":9,"vwap":2100},"2025-12-01",209.61,212.94,206.8,212.14,-1.74,807800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1906,"volume":2110,"transactions":9,"vwap":2108},"2025-11-28",210.57001,214.25,210.19,213.88,3.41,353800,{"date":2112,"open":2113,"high":2108,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-26",207.13,206.67,210.47,4.6,2.23,506900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":981,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-25",204.14999,207.53999,199.21001,205.87,0.61,489000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-24",195.52,205.67999,195,204.62,11.54,5.98,705300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-21",192.27,195.64999,187.21001,193.080002,1.26,0.66,721500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-20",202.89999,209.47,190.69,191.82001,-5.19,-2.63,1733000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-19",197.46001,201.2,194.91,197.0099945,2.09,1.07,655900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-18",190.27,197.61,189.39999,194.92,1.53,0.79,888400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2125,"volume":2179,"transactions":9,"vwap":2177},"2025-11-17",191.94,197.28,190.38,193.39,1.17,1029500,{"date":2181,"open":2182,"high":2183,"low":27,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-14",187,198.059998,192.22,2.14,1.13,879400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-13",198.53,199.92999,189.080002,190.080002,-9.46,-4.74,874600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1389,"transactions":9,"vwap":2202},"2025-11-12",198,202.8,197.73,199.53999,1.94,0.98,{"date":2206,"open":2207,"high":2208,"low":2131,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-11",198.25,200.21001,197.60001,-3.42,-1.7,472100,{"date":2214,"open":2215,"high":2082,"low":2216,"close":2217,"change":39,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-11-10",206.020004,198.84,201.020004,0.29,553000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-07",194.32001,201.45,188,200.44,3.78,1.92,794600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":449,"volume":2236,"transactions":9,"vwap":2234},"2025-11-06",199.48,201.86,195.71001,196.66,-2.42,668100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-05",197.91,202.98,196.72,199.080002,3.57,1.83,680900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-04",196.44,201.41,191.78,195.50999,-6.1,-3.03,1078200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-03",207.42999,210.39999,201.57001,201.61,-2.55,-1.25,1308500,{"date":2265,"open":2266,"high":198,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-31",206.83,197.97,204.16,-9.79,-4.58,2970300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-30",217.25,224.029999,211.32001,213.95,-7.41,-3.35,1743800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-29",213.78999,222.94,213.45,221.36,9.32,4.4,1138100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-28",213.56,214.92,209.7,212.039993,0.12,0.06,672500,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":153,"percent_change":212,"volume":2304,"transactions":9,"vwap":2303},"2025-10-27",215.10001,211.50999,211.92,718000,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-24",210.0099945,215.72,211.88,6.96,3.4,849300,{"date":2314,"open":2315,"high":230,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-23",197.35001,204.92,8.16,4.15,704700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-22",208.3,211.35001,190.0099945,196.75999,-10.42,-5.03,1437300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1988,"percent_change":471,"volume":2335,"transactions":9,"vwap":2334},"2025-10-21",205.46001,208.22,200,207.17999,993300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-20",206.21001,208.75999,202.61,205.21001,3.35,1.66,609700,{"date":2346,"open":104,"high":2347,"low":2348,"close":2232,"change":1783,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2232},"2025-10-17",204.95,199.66,-0.76,962900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-16",206.50999,209.020004,202.14999,203.39999,-1.16,-0.57,627100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1331,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-15",207.64999,208.85001,200.0099945,204.56,-0.4,1141700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1576,"volume":2375,"transactions":9,"vwap":2373},"2025-10-14",198.46001,208.44,196.64999,205.38,2.12,725700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-13",200.88,205.7,199.89,203.25999,7.66,3.92,1004500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-10",210.25999,212.22,195.039993,195.60001,-14.49,-6.9,2148100,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":460,"volume":2400,"transactions":9,"vwap":2398},"2025-10-09",220.41,210.059998,210.089996,-8.83,1050400,{"date":2402,"open":2403,"high":1937,"low":2404,"close":2017,"change":2405,"percent_change":2406,"volume":1093,"transactions":9,"vwap":2017},"2025-10-08",214.23,211.17999,5.94,2.79,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2092,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2092},"2025-10-07",219.96001,220.75,207.98,-3.82,-1.76,933600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":138,"volume":2422,"transactions":9,"vwap":2420},"2025-10-06",219.73,221.83,216.78999,216.8,0.99,707400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1305,"volume":2430,"transactions":9,"vwap":2428},"2025-10-03",217.080002,217.5,212.67,215.81,0.41,811800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1957,"percent_change":1305,"volume":2437,"transactions":9,"vwap":2436},"2025-10-02",216.59,219.089996,213.84,215.39999,668700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1873,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-10-01",211.3,216.97,206.92999,215,1.03,773100,{"date":2447,"open":2448,"high":211,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-30",210.14,209.21001,212.81,3.26,1.56,851700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":921,"volume":2461,"transactions":9,"vwap":2459},"2025-09-29",210.39,212.47,208.69,209.55,1.43,672800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":834,"volume":2469,"transactions":9,"vwap":2467},"2025-09-26",205.44,209.12,204.35001,208.12,3.72,618300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1783,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-25",201.97,206.28999,196.28999,204.39999,-0.75,1099400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":719,"percent_change":1127,"volume":2484,"transactions":9,"vwap":2483},"2025-09-24",207.35001,208.080002,204.089996,205.94,810000,{"date":2486,"open":2487,"high":2488,"low":2132,"close":2489,"change":1331,"percent_change":2366,"volume":2490,"transactions":9,"vwap":2489},"2025-09-23",206.35001,208,206.25,755500,{"date":2492,"open":2333,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-22",207.58,199.97,207.070007,6.11,3.04,857200,{"date":2500,"open":2501,"high":2472,"low":2502,"close":2503,"change":740,"percent_change":482,"volume":2504,"transactions":9,"vwap":2503},"2025-09-19",201.64999,198.62,200.96001,1695400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-18",195.0099945,201.64,193.75999,199.45,6.1,3.15,1241200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-17",196.81,198.48,192.52,193.35001,1.39,0.72,945400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1065,"percent_change":963,"volume":2529,"transactions":9,"vwap":2528},"2025-09-16",193.28999,194.089996,189.72,191.96001,709200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-15",190.45,193.81,189.020004,193.25,3.5,1.84,688600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1388,"volume":2546,"transactions":9,"vwap":2544},"2025-09-12",188.080002,190.46001,187.88,189.75,0.57,742900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-11",190.39,193.19,186.34,189.17999,-0.94,-0.49,1220500,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-10",176.31,190.53,190.12,15.13,8.65,1658700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2413,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-09-09",176.98,177.050003,173.89999,174.99001,-1,587500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2262,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-09-08",179.27,179.98,176.48,176.75,-0.7,752600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-09-05",183.75999,183.86,171.050003,178,-4.51,-2.47,1119800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":233,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-09-04",181.24001,182.7,177.50999,182.50999,1.68,888000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-09-03",180.0099945,181.23,177.75999,179.5,-0.5,-0.28,735700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-09-02",179.50999,180.22,175.0099945,180,-1.69,-0.93,805800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-29",184.89999,185.87,178.74001,181.69,-2.75,-1.49,1124200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-28",180.91,184.74001,179.89,184.44,4.44,2.47,708600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2611,"change":2261,"percent_change":1662,"volume":2638,"transactions":9,"vwap":2611},"2025-08-27",181.99001,183.47,179.95,783500,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-26",177.71001,182.78,182.55,5.42,3.06,956500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1340,"volume":2654,"transactions":9,"vwap":2652},"2025-08-25",177.74001,179.64999,176,177.13,0.16,700900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1791,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-22",175.089996,180.38,174.16,176.97,1.9,777700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1049,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-21",172.38,174.66,172.35001,173.67,0.67,821600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2621,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-08-20",173.2,174.39999,167.66,172.50999,-1.57,1500200,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-19",178.19,173.74001,175.25999,-3.19,-1.79,613800,{"date":2688,"open":2585,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-18",180.7,177.55,178.45,0.65,0.37,663600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2054,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-08-15",178.53,181,172.92,177.8,-0.11,1153500,{"date":2704,"open":2705,"high":2591,"low":2706,"close":2585,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2585},"2025-08-14",180.080002,177.89,-3.59,-1.98,640300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1254,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-08-13",185.42,187.020004,176.81,181.59,-1.52,980100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":148,"volume":2725,"transactions":9,"vwap":2723},"2025-08-12",180.60001,184.71001,178.33,184.39,5.33,712400,{"date":2727,"open":2698,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1585,"volume":2732,"transactions":9,"vwap":2730},"2025-08-11",181.71001,176.75999,179.059998,-2.24,640000,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-08",184.11,180.69,181.3,-1.68,-0.92,771400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":1856,"volume":2748,"transactions":9,"vwap":2746},"2025-08-07",184.95,186.059998,181.059998,182.98,-0.13,758100,{"date":2750,"open":2751,"high":2752,"low":2558,"close":2753,"change":2754,"percent_change":2497,"volume":2755,"transactions":9,"vwap":2753},"2025-08-06",177.81,184.029999,183.11,5.41,1116300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2747,"volume":2763,"transactions":9,"vwap":2761},"2025-08-05",180.36,181.67,174.37,177.7,-0.23,950100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2117,"volume":2771,"transactions":9,"vwap":2769},"2025-08-04",180.050003,182,176.070007,177.92999,3.88,1509400,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":698,"volume":2779,"transactions":9,"vwap":2777},"2025-08-01",169.36,175.42,160.080002,174.050003,-15.16,3637800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1965,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-07-31",190.56,194,188.31,189.21001,-0.35,1780000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":559,"percent_change":133,"volume":2794,"transactions":9,"vwap":2793},"2025-07-30",189.60001,190.95,188.42,189.87,1073000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1355,"percent_change":39,"volume":2801,"transactions":9,"vwap":2800},"2025-07-29",188.55,190.8,186.3,188.23,1164200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":471,"percent_change":2808,"volume":2596,"transactions":9,"vwap":2807},"2025-07-28",186.0099945,187.63,184.14999,187.14999,0.52,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2630,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-07-25",184.25999,188.74001,184.10001,186.19,2.44,642300,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":2019,"percent_change":2786,"volume":2822,"transactions":9,"vwap":2821},"2025-07-24",182.94,179.94,181.75,629800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":558,"volume":2830,"transactions":9,"vwap":2828},"2025-07-23",176.44,182.46001,176.11,182.39,8.5,1237400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1331,"volume":2838,"transactions":9,"vwap":2836},"2025-07-22",174.2,175,167.25999,173.89,-1.44,742400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1517,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-07-21",177.25999,177.66,174,175.33,-1.32,523400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-18",177.46001,178.92999,176.24001,177.67,1.1,0.62,848700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":946,"volume":2863,"transactions":9,"vwap":2861},"2025-07-17",174.75,177.38,174.42,176.57001,2.21,963300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2815,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-07-16",173.10001,175.11,171.14999,174.36,1.42,1082800,{"date":2873,"open":2668,"high":2668,"low":2874,"close":2875,"change":2876,"percent_change":1704,"volume":2877,"transactions":9,"vwap":2875},"2025-07-15",170.86,171.92,-0.46,592400,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2665,"change":2185,"percent_change":2142,"volume":2883,"transactions":9,"vwap":2665},"2025-07-14",170.32001,172.75,168.86,599600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1500,"percent_change":133,"volume":2890,"transactions":9,"vwap":2889},"2025-07-11",167.99001,170.81,167.28999,170.24001,539500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-10",168.8,169.91,164.12,168.77,-0.55,-0.32,934500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1355,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-07-09",170.35001,170.58,167.74001,169.32001,0.64,532700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-07-08",171.55,171.73,165.25999,168.24001,-3.74,-2.17,946800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1340,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-07-07",171.64999,173.089996,169.56,171.98,0.05,751900,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-07-03",169.45,173.24001,171.89,2.53,1.49,862200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2774,"change":2186,"percent_change":2669,"volume":2938,"transactions":9,"vwap":2774},"2025-07-02",168.53,171.25,168.16,961800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":341,"percent_change":1065,"volume":2945,"transactions":9,"vwap":2944},"2025-07-01",169.85001,170.27,164.13,168.23,1476100,{"date":2947,"open":2911,"high":2911,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-30",166.16,170.42999,-1.56,-0.91,1268600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1800,"percent_change":2093,"volume":2959,"transactions":9,"vwap":2958},"2025-06-27",171.46001,172.71001,167.19,171.99001,1409900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-26",170.53,172.080002,169.28,170.55,1.99,1.18,629600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-25",170.61,171.87,168.42999,168.56,-0.95,-0.56,669700,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":1222,"volume":2985,"transactions":9,"vwap":2983},"2025-06-24",168,170.089996,166.71001,169.50999,3.17,639300,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":192,"volume":2993,"transactions":9,"vwap":2991},"2025-06-23",163,167.029999,162.41,166.34,2.63,596800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2975,"percent_change":1126,"volume":3000,"transactions":9,"vwap":2999},"2025-06-20",166.22,166.56,162.28999,163.71001,1586800,{"date":3002,"open":3003,"high":3004,"low":3003,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-18",162.89,166.39999,164.66,2.01,1.24,728600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2553,"percent_change":2358,"volume":3015,"transactions":9,"vwap":3014},"2025-06-17",161,164,159.98,162.64999,704400,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2931,"percent_change":1040,"volume":3022,"transactions":9,"vwap":3021},"2025-06-16",164.34,166.42,163.070007,163.59,735900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":1949,"volume":3030,"transactions":9,"vwap":3028},"2025-06-13",160.11,163.67999,159.77,162.10001,-1.2,413100,{"date":3032,"open":3011,"high":3033,"low":3034,"close":3035,"change":1957,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-06-12",163.78,159.23,163.3,0.25,652800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":980,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-06-11",159.42,162.99001,157.58,162.89999,2.82,667100,{"date":3047,"open":3048,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-10",162.32001,153.82001,158.42999,-3.89,-2.4,963200,{"date":3055,"open":3056,"high":3056,"low":3057,"close":3048,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3048},"2025-06-09",165,161.55,-1.38,-0.84,576600,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-06-06",162.92999,164.25,160.89999,163.7,4.18,2.62,861500,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":118,"volume":3077,"transactions":9,"vwap":3075},"2025-06-05",158.13,160.83,157.36,159.52,1.89,479300,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":2708,"percent_change":1585,"volume":3084,"transactions":9,"vwap":3083},"2025-06-04",159.32001,161.10001,157.61,157.63,540500,{"date":3086,"open":3087,"high":3088,"low":3087,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-06-03",157.19,160.59,159.61,3.25,2.08,578900,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":1446,"volume":3100,"transactions":9,"vwap":3098},"2025-06-02",155.7,156.67,152.42999,156.36,0.43,830300,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":2055,"volume":3108,"transactions":9,"vwap":3106},"2025-05-30",155.72,157.089996,154.070007,155.92999,-0.14,894900,{"date":3110,"open":3111,"high":3111,"low":3112,"close":3113,"change":133,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-29",157.38,154.21001,156.070007,0.56,647800,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":1127,"volume":3123,"transactions":9,"vwap":3121},"2025-05-28",156.42999,156.53999,153.85001,155.2,-0.24,723700,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":1645,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3129},"2025-05-27",154.7,155.98,152.75999,155.44,1.96,968000,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":2595,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3137},"2025-05-23",149.14999,153.52,148.60001,152.45,1.11,772800,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":1145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3145},"2025-05-22",153.020004,154.44,145.46001,150.77,-2.94,1363700,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":1022,"percent_change":645,"volume":3154,"transactions":9,"vwap":3153},"2025-05-21",156.25999,159.24001,154.039993,155.34,820200,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":133,"percent_change":160,"volume":3161,"transactions":9,"vwap":3160},"2025-05-20",159.19,160.28999,157.41,158.23,586800,{"date":3163,"open":3126,"high":3164,"low":3165,"close":3074,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3074},"2025-05-19",158.28999,153.41,-0.41,-0.26,723300,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":2520,"volume":3176,"transactions":9,"vwap":3174},"2025-05-16",156.31,158.36,154.81,157.77,2.16,813900,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":1101,"percent_change":1940,"volume":3183,"transactions":9,"vwap":3182},"2025-05-15",155.37,156.53,153.14,155.61,942500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":2545,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-05-14",158.34,161.46001,157.070007,157.32001,0.36,841700,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":570,"percent_change":2992,"volume":3198,"transactions":9,"vwap":3197},"2025-05-13",153.96001,159.029999,151.63,156.75,1009700,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-12",154.38,155.32001,151.14,152.74001,4.52,3.05,1054800,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":39,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3213},"2025-05-09",148.19,149.19,145.27,148.22,0.39,642400,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":1906,"volume":3223,"transactions":9,"vwap":3221},"2025-05-08",147.64999,150.73,145.83,147.64,2.35,834500,{"date":3225,"open":3226,"high":3226,"low":3227,"close":3228,"change":921,"percent_change":47,"volume":3229,"transactions":9,"vwap":3228},"2025-05-07",146.7,143.92999,145.28999,793300,{"date":3231,"open":3232,"high":3233,"low":3232,"close":3234,"change":2444,"percent_change":2521,"volume":3235,"transactions":9,"vwap":3234},"2025-05-06",141.12,145.94,144.60001,949000,{"date":3237,"open":3238,"high":3239,"low":3238,"close":3240,"change":920,"percent_change":2227,"volume":3241,"transactions":9,"vwap":3240},"2025-05-05",139.56,145.28,143.57001,1157700,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-05-02",138.60001,143.88,136.88,140.87,6.86,5.12,1633300,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-05-01",133,138.48,131.67999,134.0099945,6.69,5.25,1719600,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":526,"volume":3267,"transactions":9,"vwap":3265},"2025-04-30",123.32,127.8,121.82,127.32,-0.1,924000,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":981,"percent_change":2421,"volume":3274,"transactions":9,"vwap":3273},"2025-04-29",125.61,128.24001,123.39,127.42,977600,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":143,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3280},"2025-04-28",124.57,127.93,124.36,126.17,0.85,542100,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3288},"2025-04-25",123.43,126.029999,122,125.11,2.28,1.86,504800,{"date":183,"open":3293,"high":3294,"low":179,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},118.32,123.51,122.83,4.51,3.81,443100]