[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOW":3,"homepage-market-summary":31,"stock-historical-NOW":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NOW","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},"SERVICENOW, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","ServiceNow Inc provides software solutions to structure and automate various business processes via a SaaS delivery model. The company primarily focuses on the IT function for enterprise customers. ServiceNow began with IT service management, expanded within the IT function, and more recently directed its workflow automation logic to functional areas beyond IT, notably customer service, HR service delivery, and security operations. ServiceNow also offers an application development platform as a service.","29,187","Santa Clara, CA",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},137.97,138.46,140.6,136.18,136.08,1.89,1.39,9208992.073332,133788,138.0753,192.966,81.24,18612448.5237956,50.8,3587,{"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":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},211.478,15202136,5548779579.472696,-26.5,"2025-04-24",[185,186,196,207,218,229,240,251,262,273,284,295,305,315,326,337,348,359,370,380,391,402,413,424,434,445,456,467,478,489,500,511,522,532,543,554,565,576,586,597,608,619,630,641,652,663,674,685,696,707,718,729,740,751,762,773,784,793,801,809,818,826,835,843,852,860,869,877,886,893,901,910,919,928,937,945,954,963,972,980,989,997,1005,1012,1020,1029,1036,1045,1054,1062,1071,1080,1087,1095,1104,1113,1120,1129,1138,1147,1156,1164,1173,1181,1190,1198,1207,1214,1222,1231,1240,1249,1255,1262,1271,1280,1287,1294,1302,1310,1319,1328,1336,1344,1351,1360,1369,1378,1386,1394,1401,1410,1418,1425,1432,1438,1445,1453,1461,1469,1477,1486,1495,1503,1511,1519,1528,1536,1544,1552,1560,1568,1576,1585,1594,1600,1609,1617,1624,1632,1640,1649,1657,1666,1674,1683,1691,1699,1708,1717,1726,1735,1740,1749,1758,1766,1774,1783,1792,1801,1810,1819,1826,1835,1843,1851,1858,1866,1875,1884,1892,1901,1909,1918,1926,1933,1940,1949,1958,1966,1975,1984,1993,2002,2011,2019,2028,2036,2044,2052,2061,2070,2078,2087,2095,2104,2112,2121,2130,2138,2147,2155,2164,2172,2181,2190,2198,2206,2215,2224,2233,2241,2249,2256,2264,2272,2279,2288,2297,2306,2314,2321,2330,2339,2348,2356,2364,2373,2381,2390,2398,2405,2413,2422,2429,2436,2444,2452,2460,2469,2478,2487,2496,2503,2511,2520,2529,2538,2547,2556,2564,2572,2580,2588,2597,2605,2614,2622,2630,2639,2647,2655,2664,2673,2680,2688,2697,2705,2713,2721,2730,2739,2748,2757,2766,2773,2782,2790,2797,2805,2814,2823,2832,2840,2847,2856,2865,2873,2882,2890,2898,2906,2915,2923,2931,2940,2948,2955,2964,2972,2980,2989,2997,3005,3012,3021,3028,3037,3046,3054,3062,3069,3078,3086,3092,3100,3108,3117,3125,3133,3140,3148,3156,3164,3173,3181,3188,3196,3204,3211,3219,3226,3234,3242,3250,3256,3265,3274,3281,3290,3298,3306,3313,3321,3329],{"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",135.22,137.9,134.15,1.7,1.27,7836059.987824,116634,136.0499,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",139.415,139.5675,133.47,134.38,-3.38,-2.45,8859762.130696,136582,135.3245,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",139.05,140.8,134.765,137.76,3.75,2.8,10225608.212128,156474,137.671,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",129.75,135.08,128.85,134.01,4.07,3.13,9032823.353517,128724,133.6436,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",130.83,132.44,128.12,129.94,-1.51,-1.15,10080257.31073,147179,130.1388,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",129.8,131.89,126.75,131.45,-4.17,-3.07,11935973.47794,174017,130.4393,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",137.25,139.83,135.6,135.62,-2.16,-1.57,8239645.972299,107234,136.5211,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",139.9,141.0422,137.53,137.78,-3,-2.13,9578697.645943,116104,138.4986,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",137.22,141.54,136.15,140.78,3.78,2.76,11366165.52447,149956,140.0019,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",141.83,142.1,135.23,137,-0.68,-0.49,12580656.266208,180664,137.0036,{"date":296,"open":297,"high":298,"low":256,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",136.82,140.16,137.68,2.21,1.63,10893041.476311,139575,137.5052,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":268,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",139.71,139.94,135.07,135.47,-2.17,19250566.987819,155985,136.0511,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",139.065,140.5369,136,138.47,-1.35,-0.97,9857075.181776,134491,138.8509,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",139.2,141.67,138.33,139.82,-2.08,-1.47,9855570.68975,140361,140.3208,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",139.15,147.57,139,141.9,-0.45,-0.32,14465802.960054,196866,143.5496,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",140,143.1899,137.24,142.35,9.82,7.41,17626007.675485,233874,140.925,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",130.5,134.45,130.39,132.53,1.36,1.04,10887602.367342,130096,132.4789,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",130.64,134.7,131.17,0.06,0.05,13852216.216168,165437,132.3361,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",133.58,134.5999,130.852,131.11,-3.1,-2.31,10674693.035503,168689,131.9998,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",136.72,136.98,132.4583,134.21,-7.05,-4.99,14614138.414773,221809,134.3052,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",143.315,145.2582,138.8,141.26,-4.33,-2.97,12505095.882148,175712,141.3819,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",140.99,146.98,140.81,145.59,8.87,6.49,18172777.937729,225621,145.1927,{"date":425,"open":426,"high":427,"low":428,"close":393,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",140.3,142.6,136.375,-6.18,-4.32,14353786.594422,202241,137.9245,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",144.55,146.9599,142.06,142.9,-5.09,-3.44,16926089.419039,208397,143.9949,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",142.08,149.6,141.69,147.99,3.28,2.27,26018553.131534,307552,147.2724,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",138.48,145.72,137.8,144.71,6.28,4.54,29034354.670496,369733,143.5103,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",130.48,139.32,130.25,138.43,12.63,10.04,27815534.55634,355260,137.0188,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",122.33,126.56,121.88,125.8,-1.2,-0.94,13384897.221019,178535,125.3983,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",125.955,129.805,125.25,127,-1.05,-0.82,12317489.032781,151020,127.0757,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",128.055,130.15,127.59,128.05,-0.43,-0.33,8949329.061193,128205,128.5364,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",130.29,131.18,127.47,128.48,-1.27,-0.98,12504630.405352,169694,129.2233,{"date":523,"open":524,"high":525,"low":526,"close":220,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",128.145,131.15,127.1,2.55,2,16791044.692786,232754,129.5235,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",118.64,129.6,118.5113,127.2,7.71,6.45,22394820.198984,304155,126.9728,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",119.48,121.838,117.84,119.49,1.79,1.52,17082056.368043,209812,120.0985,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",122.43,123.36,117.585,117.7,-6.3,-5.08,19809508.695094,263426,119.0692,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",127.7,128.65,122.17,124,-3.25,-2.55,14552878.477522,184035,124.4764,{"date":577,"open":578,"high":220,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",125.595,121.65,127.25,2.31,1.85,22839726.872818,270951,125.9692,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",123.64,125.64,121.85,124.94,-2.6,-2.04,12482955.586536,196401,123.959,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",126.26,128.9699,125.16,127.54,0.1,0.08,13259218.899201,175426,127.0798,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",124.72,127.89,123.28,127.44,2.56,2.05,16900934.934055,227055,126.4216,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",121.665,126.15,120.96,124.88,7.53,6.42,25474708.623238,339790,124.5058,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",113,117.42,111.8,117.35,0.13,0.11,14721719.793445,205684,115.5086,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",119.9,120,115.71,117.22,-0.92,-0.78,14373260.543147,198776,117.3711,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",112.59,118.33,112,118.14,3.95,3.46,18949524.249102,244129,116.1221,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",114.51,119.64,113.7,114.19,2.96,2.66,24190341.200383,305296,115.9943,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",108.5,112.39,106.05,111.23,1.16,1.05,18914792.932512,219121,110.5188,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",110.5,113.115,106.38,110.07,-5.69,-4.92,29257132.014377,362457,109.2986,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",110.42,118.36,109.5,115.76,5.14,4.65,39931700.055423,433395,115.0836,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",106.88,112.28,106.5,110.62,5.06,4.79,32945056.759063,389427,109.9503,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",101.87,108.1488,100.35,105.56,6.78,6.86,32387986.984132,376074,104.9834,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",94.92,98.925,94.87,98.78,6.84,7.44,29459895.047663,303326,97.1791,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",100.005,100.25,91.5311,91.94,-3.52,-3.69,47584355.661932,545114,94.9331,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",100.87,101.16,94.74,95.46,-6.6,-6.47,43600909.223495,508688,97.2107,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",101.65,104.5799,101.05,102.06,-2.64,-2.52,19158497.152539,209867,102.4038,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",100.521,105.33,98.43,104.7,1.46,1.41,20547059.635085,242832,102.7867,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-17",102.88,105.83,102.64,103.24,-0.77,-0.74,16181600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":68,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-16",104.94,105.86,99.31,104.010002,-0.69,20318200,{"date":802,"open":711,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-15",108.75,104.33,104.73,-0.12,-0.11,13784200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-14",103.74,107.96,102.61,104.85,-6.41,-5.76,23213100,{"date":819,"open":700,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-13",113.029999,107.65,111.26,3.55,3.3,16607300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",111.27,111.5,105.71,107.71,-1.13,-1.04,11096900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":143,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-09",102.029999,109.25,101.51,108.84,0.98,14241400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",106.21,108.44,105.4,107.78,-2.95,-2.66,15069400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":214,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-07",111.55,113.79,109.040001,110.73,2.59,22339400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",104.099998,110.64,103.34,107.93,1.61,1.51,16524500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":54,"volume":876,"transactions":9,"vwap":874},"2026-07-02",106.22,107.68,103.84,106.32,0.52,20227500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",103.6,106.69,101.77,105.8,6.52,6.57,26458600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":799,"percent_change":799,"volume":892,"transactions":9,"vwap":891},"2026-06-30",97.31,99.64,96.95,99.28,19433300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":301,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-29",100.48,103.21,99.47,99.97,1.66,25023100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",90.44,98.92,90,98.34,8.82,9.85,27314900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-25",91.7,92.059998,89.39,89.52,-4.28,-4.56,23735600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-24",94,96.99,93.42,93.8,-2.14,-2.23,17246400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",95.14,97.5,94.61,95.94,2.93,3.15,32559700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":925,"volume":944,"transactions":9,"vwap":942},"2026-06-22",93.3,97.44,91.48,93.010002,-2.03,24940900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-18",95.31,96.24,92.45,95.040001,-0.44,-0.46,36337200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-17",100.68,102.89,95.089996,95.48,-5.85,-5.77,32165600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-16",102.9,105.66,101.2,101.33,-2.82,-2.71,17198400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":528,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-15",104.8,107.18,103.35,104.15,1.96,23018000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-12",103.38,103.45,98.42,102.15,-0.93,-0.9,26049400,{"date":990,"open":991,"high":992,"low":968,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-11",103.029999,105.12,103.080002,-2.98,-2.81,28321500,{"date":998,"open":999,"high":1000,"low":805,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-10",105.28,109.8,106.059998,-0.91,-0.85,20052700,{"date":1006,"open":1007,"high":677,"low":993,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-09",110.31,106.97,-7.22,-6.32,35824800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":668,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":668},"2026-06-08",111.69,115.36,111.2,1.74,1.55,19737700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",119.19,121.2,111.56,112.45,-6.91,-5.79,31452000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":779,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-04",121.94,124.8,119.36,1.24,28144000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",127.99,128.080002,117.34,117.9,-9.75,-7.64,34316400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-02",129.89999,132.74001,124.12,127.65,-8.21,-6.04,41371600,{"date":1055,"open":1056,"high":328,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-01",135.77,131.61,135.86,11.49,9.24,68789000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-29",118.48,124.74,116.29,124.37,15.64,14.38,68243400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-28",107,110.16,104.6,108.73,6.61,6.47,39117700,{"date":1081,"open":1082,"high":847,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-27",99.21,98.55,102.12,2.2,28633300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":257,"volume":1094,"transactions":9,"vwap":1092},"2026-05-26",100.56,102.54,98.72,99.92,-2.21,23589900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-22",102.18,104.59,99.43,102.13,2.44,2.45,23646300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-21",100.99,101.59,98.11,99.69,-3.61,-3.49,26474000,{"date":1114,"open":1115,"high":976,"low":931,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",100.75,103.3,1.47,1.44,30037700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",110.14,110.83,100.77,101.83,-1.59,-1.54,55624400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",98.86,104.68,97.85,103.42,8.35,8.78,51220700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-15",92.089996,96.67,91.97,95.07,4.57,5.05,34569700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-14",87.32,92,85.44,90.5,3.45,3.96,25571500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-13",88.58,86.010002,87.050003,-1.95,-2.19,22107000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",92.47,92.77,88.69,89,-2.49,-2.72,22354600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":82,"volume":1180,"transactions":9,"vwap":1178},"2026-05-11",91.040001,94.75,90.47,91.49,0.31,21402900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-08",91.13,91.85,88.99,91.18,-2.41,-2.58,24699000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":463,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-07",92.17,95.56,91.89,93.59,5.1,27960700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",91.6,91.68,88.21,89.050003,-2.96,-3.22,23117900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":153,"percent_change":153,"volume":1213,"transactions":9,"vwap":1212},"2026-05-05",92.25,92.89,89.14,92.010002,22756800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1142,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1142},"2026-05-04",91.27,95.62,91.099998,0.81,0.89,21863500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-01",90.93,92.6,87.87,91.16,2.85,3.23,22911800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-30",87.95,88.71,85.88,88.31,-0.58,-0.65,22152200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-29",89.059998,89.3,87.099998,88.89,-1.6,-1.77,18646600,{"date":1250,"open":1218,"high":1251,"low":1252,"close":1253,"change":153,"percent_change":153,"volume":1254,"transactions":9,"vwap":1253},"2026-04-28",93,90.13,90.49,20990400,{"date":1256,"open":1242,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1179,"volume":1261,"transactions":9,"vwap":1259},"2026-04-27",94.029999,87.81,90.45,0.28,32789100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",85.78,90.39,84.93,90.17,5.39,6.36,39011800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",87.25,90.019997,83.58,84.78,-18.29,-17.75,84103100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":934,"percent_change":934,"volume":1286,"transactions":9,"vwap":1285},"2026-04-22",101.5,104.31,101.029999,103.07,35714800,{"date":1288,"open":722,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-21",104.5,99.059998,100.14,0.42,24147900,{"date":1295,"open":940,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",100.67,96.81,99.72,3.06,3.17,20306600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":90,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-17",97.95,98.82,96.13,96.66,0.23,17754600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",97.61,99.39,95.37,96.44,2.25,2.39,21971800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",90.2,94.83,89.2,94.19,6.4,7.29,25835900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":517,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-14",90.74,92.4,87.12,87.79,-1.43,25132700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1242,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1242},"2026-04-13",84.77,89.24,84.18,6.06,7.3,31675400,{"date":1345,"open":1346,"high":1346,"low":27,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-10",88.91,83,-6.81,-7.58,58715600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-09",96.5,97.16,88.66,89.81,-7.66,-7.86,42131500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-08",104.76,105.58,96.96,97.47,-3.08,-3.06,19796900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",102.77,103.96,99.5,100.55,-1.87,-1.83,12008200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1292,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-04-06",102.97,103.33,100.4,102.42,0.41,9141300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":593,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-04-02",101.79,103.41,98.46,102,-1.96,16629900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":74,"percent_change":291,"volume":1400,"transactions":9,"vwap":1399},"2026-04-01",105.23,105.9,102.010002,104.040001,12439700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-31",105.54,106.58,104.059998,104.55,-0.42,-0.4,16821300,{"date":1411,"open":1412,"high":1413,"low":1373,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-30",100.059998,105.99,104.97,5.56,5.59,18685600,{"date":1419,"open":788,"high":1420,"low":906,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-27",102.67,99.41,-4.23,-4.08,18109900,{"date":1426,"open":1383,"high":1427,"low":1428,"close":1429,"change":39,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-26",105.84,100.88,103.64,0.56,11595300,{"date":1433,"open":711,"high":709,"low":1434,"close":1435,"change":1126,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-25",101.14,103.059998,-1.52,14728600,{"date":1439,"open":1440,"high":838,"low":1441,"close":1442,"change":560,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-24",109.14,104.32,104.65,-5.68,17835200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":875,"volume":1452,"transactions":9,"vwap":1450},"2026-03-23",110.76,113.25,109.89,110.95,0.57,12219100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":572,"volume":1460,"transactions":9,"vwap":1458},"2026-03-20",111.3,112.15,109.12,110.38,-2.89,18863000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":951,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-19",114.18,117.089996,111.95,113.27,-0.39,11361600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1188,"volume":1476,"transactions":9,"vwap":1474},"2026-03-18",115,117.44,113.53,113.71,-3.01,10080100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",115.4,118.99,114.2,116.72,1.84,1.6,13368500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-16",116.9,117.2,113.8,114.88,1.26,1.11,12289400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":39,"volume":1502,"transactions":9,"vwap":1500},"2026-03-13",112.81,115.91,111.71,113.62,0.65,14846400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":850,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-12",115.28,117.21,112.42,112.97,-2.3,18372100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":518,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-11",117.4,118.83,113.6,115.63,-0.84,14594900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-10",120.99,121.43,114.66,116.61,-5.32,-4.36,21872600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1187,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-09",123.059998,126.67,121.29,121.93,-1.94,20324700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1154,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-03-06",120.5,124.66,120.18,124.34,3.29,25972300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":883,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-03-05",114.77,122.080002,114.13,120.38,5.73,26568000,{"date":1553,"open":1554,"high":1555,"low":829,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-04",112.11,115.21,113.86,0.67,0.59,17432000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1153,"volume":1567,"transactions":9,"vwap":1565},"2026-03-03",108,114.92,107.51,113.19,3.77,17606100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":780,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-03-02",105.98,111.080002,105.099998,109.42,1.31,14780500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-27",105,108.7,104,108.010002,-1.29,-1.18,19085200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-26",107.45,110.15,106.57,109.3,5.07,4.86,26565100,{"date":1595,"open":1596,"high":805,"low":1597,"close":1598,"change":1017,"percent_change":191,"volume":1599,"transactions":9,"vwap":1598},"2026-02-25",101.63,100.16,104.23,15493100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-24",100.96,105.7,100.51,102.49,1.69,1.68,18461700,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-23",101.94,99.18,100.8,-3.47,-3.33,24200000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":386,"percent_change":1459,"volume":1623,"transactions":9,"vwap":1622},"2026-02-20",106,107.8,103.82,104.27,15700300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":951,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-19",108.07,109.22,106.19,107.37,-0.41,13224700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":549,"volume":1639,"transactions":9,"vwap":1637},"2026-02-18",105.93,108.26,103.4,107.81,1.9,18138700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-17",109.56,110.85,103.88,105.91,-1.17,-1.09,27343000,{"date":1650,"open":1651,"high":1652,"low":1098,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-13",105.15,107.69,107.080002,3.79,3.67,22771200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-12",101.92,103.71,99.27,103.29,2.71,2.69,27213100,{"date":1667,"open":1363,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-11",105.94,99.42,100.58,-5.9,-5.54,26076000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-10",104.99,108.98,104.9,106.48,2.61,2.51,21869600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":225,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-02-09",100,104.25,98,103.87,3.11,23127400,{"date":1692,"open":1693,"high":1580,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-06",101.68,98.94,100.74,-1.89,-1.84,34727000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-05",109.26,112.089996,101.73,102.63,-8.44,-7.6,36178800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-04",107.19,111.15,105.25,111.07,1.3,1.18,36718100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-03",115.019997,115.89,108.099998,109.77,-8.23,-6.97,34729600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-02",118.8,121.67,116.35,118,0.99,0.85,18889100,{"date":1736,"open":1737,"high":1514,"low":1720,"close":1738,"change":1260,"percent_change":108,"volume":1739,"transactions":9,"vwap":1738},"2026-01-30",117.54,117.010002,28053900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",118.53,118.96,113.13,116.73,-12.89,-9.94,55125100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-28",132.27,133.67,129.14,129.62,-2.18,-1.65,21254100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1615,"volume":1765,"transactions":9,"vwap":1763},"2026-01-27",135.83,136.029999,130.86,131.8,-4.54,11804200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1229,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-26",134.55,136.63,133.27,136.34,2.43,17489700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-23",128.64999,133.85001,128.23,133.11,4.55,3.54,16605400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",126,128.73,125.099998,128.56,3.26,2.6,12944200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-21",128,128.0099945,123.78,125.3,-0.1,-0.08,16119600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-20",126.57,128.78,125.029999,125.4,-1.91,-1.5,19712200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-16",129.7,131.35001,126.85,127.31,-3.86,-2.94,20052400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":374,"change":441,"percent_change":1824,"volume":1825,"transactions":9,"vwap":374},"2026-01-15",135.14999,136.24001,129.92999,-2.56,14582800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-14",137.39,138.19,132.61,134.61,-3.58,-2.59,15646900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1829,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1829},"2026-01-13",142.14,144.7,137.17999,-4.45,-3.12,12898300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1558,"volume":1850,"transactions":9,"vwap":1848},"2026-01-12",141.64,143.77,141.14999,142.64,0.84,9900000,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":268,"volume":1857,"transactions":9,"vwap":1855},"2026-01-09",147.35001,141.42999,141.8,-4.39,11845400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1841,"volume":1865,"transactions":9,"vwap":1863},"2026-01-08",149.94,150.3,146.17999,146.19,-4.71,7426100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-07",148,152.11,147.75,150.89999,2.09,1.4,6195600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-06",147.42,149.57001,146.7,148.81,1.21,0.82,6428200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":603,"volume":1891,"transactions":9,"vwap":1889},"2026-01-05",146.50999,149.81,145.78999,147.60001,0.15,9854900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-02",153.080002,153.2,145.64,147.45,-5.74,-3.75,9896600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":833,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-31",153.99001,154.53999,152.67999,153.19,-0.67,5256100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-30",153.85001,154.69,153.25,154.23,-0.35,-0.23,5110600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":61,"volume":1925,"transactions":9,"vwap":1923},"2025-12-29",153.070007,155.69,152.78999,154.58,0.69,7157700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1714,"percent_change":1733,"volume":1932,"transactions":9,"vwap":1931},"2025-12-26",152.5,154.48,152.21001,153.89,5450500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1247,"percent_change":236,"volume":1939,"transactions":9,"vwap":1938},"2025-12-24",153.5,153.94,152.0099945,152.59,3896800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-23",155.5,156.089996,151.63,154.36,-2.32,-1.48,12572500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-22",156.86,157.16,153.14999,156.67999,1.37,0.88,11120300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1492,"volume":1965,"transactions":9,"vwap":1963},"2025-12-19",152.97,156.16,152.53999,155.31,1.93,25257500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-18",156.50999,157.78,151.14999,153.38,-3.098,-1.98,9644000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-17",157,161.93201,156.28999,156.478,0.254,0.16,11774500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-16",154.894,157.214,153.914,156.224,3.184,2.08,16672500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-15",159.60001,160.67999,152.106,153.039993,-19.972,-11.54,29629000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-12",173.478,174.92599,171.582,173.011993,-0.486,-0.28,7495000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":301,"volume":2018,"transactions":9,"vwap":2016},"2025-12-11",170.60001,175,170.224,173.498,2.786,7037000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-10",170.114,172.332,169.11,170.71201,-0.27,-0.16,8460500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1982,"volume":2035,"transactions":9,"vwap":2033},"2025-12-09",170.522,172.2,169.8,170.98199,0.278,4894500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1798,"volume":2043,"transactions":9,"vwap":2041},"2025-12-08",170.84801,174.396,170.085999,170.70399,-0.168,7741000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":582,"volume":2051,"transactions":9,"vwap":2049},"2025-12-05",168.166,172.3,167.60201,170.87199,3.098,6473000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-04",168.2,169.3,166.138,167.774,1.194,0.72,5549000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-03",164.39999,166.59599,162.692,166.58,1.704,1.03,4619500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1260,"volume":2077,"transactions":9,"vwap":2075},"2025-12-02",165.724,166.686,164.8,164.87601,0.462,6550500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-01",160.334,165.214,159.8,164.414,1.932,1.19,6934000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1881,"volume":2094,"transactions":9,"vwap":2092},"2025-11-28",161.60001,162.8,161.0019989,162.48199,1.938,4520500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-26",163.45,164.40401,159.968,160.54401,-4.518,-2.74,10035500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":680,"volume":2111,"transactions":9,"vwap":2109},"2025-11-25",162.474,166.17999,162.2,165.061996,1.894,7280000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-24",162.67999,163.89799,160.76199,163.168,0.482,0.3,8947000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-21",160.46001,163.922,159,162.686,2.594,1.62,7354000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1392,"volume":2137,"transactions":9,"vwap":2135},"2025-11-20",166.10001,166.338,159.45599,160.091995,-3.198,8095500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-19",163.332,164.228,161.51401,163.28999,-0.304,-0.19,9577000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":269,"volume":2154,"transactions":9,"vwap":2152},"2025-11-18",165.416,167,162.32201,163.59399,-3.564,7640500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-17",169.384,170.696,165.642,167.158,-2.928,-1.72,5701000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2040,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2040},"2025-11-14",168.39799,173.063995,167.81,0.148,0.09,5917500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-13",170.476,172.60001,168.79601,169.938,-2.87,-1.66,8147000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-12",173.742,174,169.834,172.808,0.674,0.39,7603500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1238,"volume":2197,"transactions":9,"vwap":2195},"2025-11-11",172.686,174.13,171.866,172.134,-1.126,5177000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":97,"volume":2205,"transactions":9,"vwap":2203},"2025-11-10",172.772,173.72,170.23399,173.25999,0.886,7044500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-07",170.26801,172.62,168.11,172.37399,0.62,0.36,8162500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-06",174.95,175.8,170.0019989,171.754,-4.172,-2.37,10231000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-05",178.334,178.524,174.46001,175.92599,-1.588,-0.89,7604000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2178,"volume":2240,"transactions":9,"vwap":2238},"2025-11-04",180,181.726,175.31,177.51401,-5.254,9724500,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-11-03",184.42799,177.20399,182.76801,-1.088,-0.59,8733000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1366,"percent_change":1756,"volume":2255,"transactions":9,"vwap":2254},"2025-10-31",188.642,189.53,180.664,183.856,11872000,{"date":2257,"open":2258,"high":26,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-30",185.34599,179.386,186.936,4.596,2.52,15203000,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-29",186.908,182.020004,182.34,-5.242,-2.79,13434000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2231,"volume":2278,"transactions":9,"vwap":2276},"2025-10-28",189.862,190.2,187.582,-1.676,4724500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-27",188.814,190.338,187.40199,189.258,3.224,1.73,5735000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-24",189.14999,190,185.776,186.033997,-1.8,-0.96,5355000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-23",186.23801,188.916,185.60001,187.834,0.704,0.38,4223500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1646,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-10-22",188.358,189.60001,185.58,187.13,-0.62,6073000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":714,"percent_change":1680,"volume":2320,"transactions":9,"vwap":2319},"2025-10-21",183.5,188.888,182.056,188.3,6299000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-20",181.328,184.40401,181.27,183.50999,2.79,1.54,5358000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-17",178,181.306,177.59,180.72,1.822,1.02,4200500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-16",182.79401,185.8,177.614,178.89799,-1.712,-0.95,5392000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":987,"volume":2355,"transactions":9,"vwap":2353},"2025-10-15",183.60001,184.42,179.94,180.61,-1.642,3817000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":321,"volume":2363,"transactions":9,"vwap":2361},"2025-10-14",181.47,184.854,179.474,182.252,-2.488,4395000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-13",179.408,185.15199,178.532,184.74001,6.998,3.94,5926000,{"date":2374,"open":2375,"high":2301,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-10",184,177.46201,177.742,-5.848,-3.19,7019500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-09",180.78,183.92999,178.746,183.59,0.726,0.4,5197000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1493,"volume":2397,"transactions":9,"vwap":2395},"2025-10-08",182,184.067993,181.466,182.864,2.016,5453000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2162,"percent_change":485,"volume":2404,"transactions":9,"vwap":2403},"2025-10-07",182.8,183.16,178.672,180.84801,5974500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":376,"volume":2412,"transactions":9,"vwap":2410},"2025-10-06",180.804,185.952,179.108,182.56799,0.096,6439000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-03",182.73,183.94,181.666,182.472,0.452,0.25,5832000,{"date":2423,"open":2424,"high":2425,"low":2409,"close":2267,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2267},"2025-10-02",182.334,183.0099945,-0.466,-0.26,7559000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":258,"percent_change":1003,"volume":2435,"transactions":9,"vwap":2434},"2025-10-01",184.188,187,178.45,182.48599,9149500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1162,"volume":2443,"transactions":9,"vwap":2441},"2025-09-30",187.82001,188.33,180.89999,184.056,-4.114,7077000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":875,"volume":2451,"transactions":9,"vwap":2449},"2025-09-29",188.412,190.912,187.84801,188.17,0.97,5115000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":21,"volume":2459,"transactions":9,"vwap":2457},"2025-09-26",183.938,187.62801,183.34,187.2,3.478,4457000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-25",185.49001,185.638,182.091995,183.722,-2.952,-1.58,5945000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-24",192.528,194.726,186.22,186.674,1.14,0.61,10109500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-23",189.51199,190.10001,185.28999,185.534,-4.022,-2.12,7035000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-22",190.778,191.35001,186.18201,189.556,-2.674,-1.39,6039500,{"date":2497,"open":2498,"high":2499,"low":2291,"close":2500,"change":2501,"percent_change":780,"volume":2502,"transactions":9,"vwap":2500},"2025-09-19",190.37,193.14799,192.23,2.682,14036000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2009,"volume":2510,"transactions":9,"vwap":2508},"2025-09-18",191.31,192.408,188.10201,189.548,-0.526,7455500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-17",187.35001,190.754,186.64999,190.074005,3.672,1.97,6423000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-16",188.142,189.28799,185.694,186.40199,-3.082,-1.63,6501500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-15",186.089996,191.23399,185.946,189.48399,3.692,1.99,7730500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-12",188.34599,188.37,185.386,185.79201,-1.864,-0.99,3555500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-11",185.54401,188.534,184.73,187.65601,2.942,1.59,5865000,{"date":2557,"open":2457,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-10",188.98399,183.866,184.714,-2.02,-1.08,8243000,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-09",189,185.56,186.73399,-1.132,-0.6,5988000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2327,"volume":2579,"transactions":9,"vwap":2577},"2025-09-08",183.028,188.964,182.51199,187.866,5.106,8180500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":191,"volume":2587,"transactions":9,"vwap":2585},"2025-09-05",180.83,183.24001,180.27,182.75999,3.048,6419500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-09-04",181.896,182.046005,175.638,179.71201,-4.164,-2.26,8519500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":133,"volume":2604,"transactions":9,"vwap":2602},"2025-09-03",181.798,184.26801,178.90199,183.87601,1.592,6690500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-09-02",180.354,182.85001,178.92799,182.284,-1.208,-0.66,6239000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":484,"volume":2621,"transactions":9,"vwap":2619},"2025-08-29",185.85201,186.798,181.942,183.492,-2.228,9409000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1144,"volume":2629,"transactions":9,"vwap":2627},"2025-08-28",178.10001,187.15601,177.948,185.72,8.124,15218000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-27",174.334,177.922,173.64,177.59599,4.664,2.7,6011000,{"date":2640,"open":2218,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-26",176,171.016006,172.93201,-3.056,-1.74,13418500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":790,"volume":2654,"transactions":9,"vwap":2652},"2025-08-25",177.942,178.033997,175.73801,175.98801,-1.362,4306000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-22",175.668,179.276,174.60001,177.35001,1.956,1.12,5421500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-21",177.186,177.67599,174.614,175.394,-2.656,-1.49,5635000,{"date":2674,"open":2675,"high":2676,"low":2641,"close":2677,"change":2678,"percent_change":2188,"volume":2679,"transactions":9,"vwap":2677},"2025-08-20",176.85201,179.778,178.050003,0.694,9859500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2247,"volume":2687,"transactions":9,"vwap":2685},"2025-08-19",178.67999,180.18201,176.192,177.356,-1.054,10921000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-18",173.28999,178.448,173.074005,178.41,4.962,2.86,12887000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1964,"volume":2704,"transactions":9,"vwap":2702},"2025-08-15",170.354,173.588,169.724,173.448,3.276,8794000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2362,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-08-14",171.23199,172.59599,169.26801,170.172,-1.44,8939500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":680,"volume":2720,"transactions":9,"vwap":2718},"2025-08-13",172.114,172.88,168.53999,172.66,1.974,12268000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-12",171.562,171.946,168.0059967,170.686,-0.588,-0.34,14329000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-11",173.584,175.996,170.17999,171.274,-3.228,-1.85,11849000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-08-08",175.67799,176.39999,172.42799,174.502,-0.322,-0.18,9514000,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-08-07",184.39999,184.578,172.39999,174.82401,-7.638,-4.19,13993500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-06",182.32001,182.61,180.56599,182.46201,1.438,0.79,5343000,{"date":2767,"open":2750,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1534,"volume":2772,"transactions":9,"vwap":2770},"2025-08-05",185.10001,180.89,181.024002,-3.576,7242500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-08-04",183.70399,185.916,183.052002,184.60001,1.726,0.94,6427500,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-08-01",187.45799,181.89799,182.87399,-5.75,-3.05,9055500,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":746,"volume":2796,"transactions":9,"vwap":2794},"2025-07-31",196.39999,188.011993,188.62399,-6.872,10659500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2467,"volume":2804,"transactions":9,"vwap":2802},"2025-07-30",198.31799,198.606,194.60001,195.496,-3.144,5471000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-29",198.306,201.14999,196.45599,198.64,1.49,0.76,6038500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-28",195.2,199.20799,195.196,197.14999,3.392,1.75,7373000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-25",200.024002,200.2,192.81599,193.758,-5.478,-2.75,9998000,{"date":2833,"open":2834,"high":2835,"low":2792,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-24",206.93201,210.2,199.23599,7.95,4.16,20350500,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":2845,"percent_change":2312,"volume":2846,"transactions":9,"vwap":2844},"2025-07-23",189.57201,193.37,191.286,-1.188,9920000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-22",192.756,194.79201,191.368,192.474,0.492,0.26,5878500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-21",191.90601,193.82001,191.60001,191.98199,-0.698,-0.36,5564000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1733,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-07-18",191.61,192.70399,189.946,192.67999,0.44,5778000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-17",193.698,195,191,191.83,-1.564,-0.81,6378000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":681,"volume":2889,"transactions":9,"vwap":2887},"2025-07-16",193.011993,193.81799,190.67599,193.394,2.01,4925500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":74,"volume":2897,"transactions":9,"vwap":2895},"2025-07-15",193.054001,194.868,191.2,191.384,-0.972,6321500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":1102,"volume":2905,"transactions":9,"vwap":2903},"2025-07-14",187.74001,192.868,187.028,192.356,4.6,9062500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-07-11",192,193.2,186.834,187.756,-5.862,-3.03,10773500,{"date":2916,"open":2917,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-07-10",202.74001,193.061996,193.618,-9.124,-4.5,10016500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":1002,"volume":2930,"transactions":9,"vwap":2928},"2025-07-09",204.89999,205.60201,201.8,202.742,-1.854,5767000,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-07-08",207.436,207.754,202.25,204.59599,-2.406,-1.16,7301000,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":986,"volume":2947,"transactions":9,"vwap":2945},"2025-07-07",208.646,209.8,205.524,207.0019989,-1.936,5668000,{"date":2949,"open":2950,"high":179,"low":2951,"close":2952,"change":2953,"percent_change":659,"volume":2954,"transactions":9,"vwap":2952},"2025-07-03",203.54601,203,208.938,6.986,6029500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-07-02",200.074005,202.20799,198.39999,201.952,-0.426,-0.21,4357000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":258,"volume":2971,"transactions":9,"vwap":2969},"2025-07-01",205.452,206.388,198.946,202.37801,-3.238,6220500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":160,"volume":2979,"transactions":9,"vwap":2977},"2025-06-30",205.948,207.274,203.69,205.616,1.132,5046500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-27",202.556,206.606,202.414,204.48399,2.196,1.09,7571500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2212,"volume":2996,"transactions":9,"vwap":2994},"2025-06-26",201.436,202.71201,198.89999,202.28799,1.256,6022000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":1220,"volume":3004,"transactions":9,"vwap":3002},"2025-06-25",199.65601,202.8,199.63,201.031998,1.768,5968500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1990,"percent_change":2128,"volume":3011,"transactions":9,"vwap":3010},"2025-06-24",198,199.89999,197,199.26401,7570000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-23",194.282,196.26601,191.366,196.080002,1.798,0.93,5499500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3014,"change":3026,"percent_change":1647,"volume":3027,"transactions":9,"vwap":3014},"2025-06-20",197.118,197.202,193.089996,-2.134,10038500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-18",200.888,201.408,195.84,196.416,-4.566,-2.27,6047500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-17",200.77,202.39999,199.868,200.98199,-0.044,-0.02,4099000,{"date":3047,"open":2959,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-16",203.394,198.276,201.026001,3.294,1.67,6154500,{"date":3055,"open":3056,"high":2826,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-13",199.606,195.638,197.73199,-3.742,-1.86,6661000,{"date":3063,"open":3064,"high":3065,"low":3064,"close":3066,"change":3067,"percent_change":2119,"volume":3068,"transactions":9,"vwap":3066},"2025-06-12",200.52,203.20799,201.474,0.608,4241000,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-06-11",202.048004,203.54401,200.28,200.866,-1.092,-0.54,3714000,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2179,"volume":3085,"transactions":9,"vwap":3083},"2025-06-10",204.228,205.37199,199.82401,201.95799,-3.414,5946000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3081,"change":1907,"percent_change":507,"volume":3091,"transactions":9,"vwap":3081},"2025-06-09",206.2,206.896,203.612,4539000,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1034,"volume":3099,"transactions":9,"vwap":3097},"2025-06-06",205.246,206.92,203.26801,206.042007,2.522,4798500,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":47,"volume":3107,"transactions":9,"vwap":3105},"2025-06-05",205.46201,206.28799,202.834,203.52,0.972,4512000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-06-04",202.312,203.50999,200.592,202.548,0.372,0.18,3589000,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":806,"volume":3124,"transactions":9,"vwap":3122},"2025-06-03",202.364,203.25,201.10001,202.17599,-0.246,5118500,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":603,"volume":3132,"transactions":9,"vwap":3130},"2025-06-02",201.828,203.59,200.059998,202.422,0.204,5013000,{"date":3134,"open":3135,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":1630,"volume":3139,"transactions":9,"vwap":3137},"2025-05-30",204,200.51801,202.218,-0.828,13319500,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":2247,"volume":3147,"transactions":9,"vwap":3145},"2025-05-29",204.634,204.916,200.94,203.046005,-1.214,6329500,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":2247,"volume":3155,"transactions":9,"vwap":3153},"2025-05-28",205.478,207.534,203.636,204.25999,-1.218,4966500,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3150,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3150},"2025-05-27",202.722,205.966,202.59599,4.604,2.29,5512500,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-23",200,202.858,198.92,200.87399,-2.28,-1.12,6940500,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":603,"volume":3180,"transactions":9,"vwap":3178},"2025-05-22",202.952,205.498,202.358,203.15401,0.202,4282000,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3175,"change":3186,"percent_change":799,"volume":3187,"transactions":9,"vwap":3175},"2025-05-21",201.78,206.14799,201.116,-1.416,6298000,{"date":3189,"open":2951,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-20",204.93201,202.664,204.368,-0.782,-0.38,5375000,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":2494,"volume":3203,"transactions":9,"vwap":3201},"2025-05-19",205.78999,206.938,203.21001,205.14999,-2.886,10356000,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":176,"percent_change":47,"volume":3210,"transactions":9,"vwap":3209},"2025-05-16",207.67799,208.748,206.62601,208.035995,5804500,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":1219,"volume":3218,"transactions":9,"vwap":3216},"2025-05-15",206.884,208.13,204.392,207.035995,1.672,4940000,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":1973,"percent_change":2346,"volume":3225,"transactions":9,"vwap":3224},"2025-05-14",207.39999,209.2,205.33,205.364,7073000,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":1991,"volume":3233,"transactions":9,"vwap":3231},"2025-05-13",204.60001,207.996,203.39999,207.34399,4.224,7415500,{"date":3235,"open":3236,"high":3230,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-05-12",201.70399,199.134,203.12,7.108,3.63,7160500,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":1451,"volume":3249,"transactions":9,"vwap":3247},"2025-05-09",196,197.356,194.32401,196.011993,1.114,4600500,{"date":3251,"open":3009,"high":2959,"low":3252,"close":3253,"change":3254,"percent_change":2231,"volume":3255,"transactions":9,"vwap":3253},"2025-05-08",194.562,194.89799,-1.76,7344000,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-07",194.244,197.46201,193.45799,196.658,3.606,1.87,8648500,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3270},"2025-05-06",193.808,195.73599,192.838,193.052002,-2.558,-1.31,6402500,{"date":3275,"open":2801,"high":2959,"low":3276,"close":3277,"change":3278,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3277},"2025-05-05",194.26801,195.61,0.138,0.07,6371000,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-05-02",195.784,197.10001,193.812,195.472,3.882,2.03,8347000,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":1179,"volume":3297,"transactions":9,"vwap":3295},"2025-05-01",194.772,195.724,191.504,191.59,0.588,9038500,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3303,"change":1772,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3303},"2025-04-30",186.112,191.532,184.080002,191.0019989,1.29,9739500,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":2987,"percent_change":39,"volume":3312,"transactions":9,"vwap":3311},"2025-04-29",188,189.446,186.11,188.57201,6226500,{"date":3314,"open":3315,"high":3316,"low":3317,"close":3318,"change":258,"percent_change":3319,"volume":3320,"transactions":9,"vwap":3318},"2025-04-28",191.97,192.20599,185.42599,187.48199,-0.83,10262000,{"date":3322,"open":3323,"high":2908,"low":3324,"close":3325,"change":3326,"percent_change":3327,"volume":3328,"transactions":9,"vwap":3325},"2025-04-25",188.8,185.834,189.052002,1.338,0.71,14439000,{"date":183,"open":3330,"high":3331,"low":3332,"close":3333,"change":3334,"percent_change":3335,"volume":3336,"transactions":9,"vwap":3333},180.061996,188.79601,179.666,187.714,7.652,4.25,30415500]