[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVMI":3,"homepage-market-summary":30,"stock-historical-NVMI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NVMI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nova Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Nova Ltd is a provider of metrology and process control solutions used in semiconductor manufacturing. The company provides high-performance metrology solutions across the semiconductor fabrication lifecycle and develops differentiated inline metrology solutions deployed by a broad range of customers, including integrated circuit manufacturers. Its portfolio combines high-precision hardware and software, enabling customers to improve device performance, enhance yields, and accelerate time to market. Its products include Dimensional Metrology, Materials Metrology, Chemical Metrology, and Software Solutions. The company operates in China, Taiwan, R.O.C., the United States and other regions, with maximum revenue coming from China.","1,612",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},394.48,397.4,399.32,393.25,392.86,1.62,0.41,225301.232498,13841,396.1752,615.98999,266.42999,420756.085015251,36.6,6660,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},176.52,393359,143575877.338828,100.5,"2025-04-24",[184,185,195,206,217,228,239,250,261,272,283,294,305,316,327,338,348,359,370,381,391,402,413,424,435,446,456,467,478,489,500,511,522,533,543,554,565,576,587,598,609,619,630,641,652,663,674,685,696,707,718,729,740,751,761,772,783,792,801,810,817,826,835,844,852,861,870,879,887,895,904,913,921,929,938,946,955,964,973,981,990,999,1008,1017,1026,1035,1044,1052,1061,1070,1078,1087,1096,1105,1114,1123,1132,1141,1149,1156,1165,1174,1183,1192,1201,1209,1218,1227,1235,1243,1252,1260,1268,1277,1286,1294,1302,1311,1319,1328,1337,1345,1353,1362,1370,1379,1388,1396,1405,1413,1422,1431,1439,1448,1457,1465,1473,1481,1489,1498,1507,1516,1525,1534,1543,1552,1560,1568,1577,1586,1595,1604,1612,1621,1630,1639,1647,1654,1662,1671,1680,1689,1697,1705,1713,1720,1729,1736,1745,1753,1761,1769,1778,1787,1794,1802,1811,1819,1828,1837,1845,1853,1862,1871,1879,1886,1895,1902,1911,1920,1929,1938,1946,1955,1962,1971,1979,1986,1995,2003,2012,2020,2029,2038,2046,2055,2064,2071,2080,2089,2098,2107,2115,2124,2133,2141,2150,2159,2166,2175,2183,2191,2200,2208,2216,2225,2234,2243,2251,2260,2269,2277,2285,2293,2301,2309,2317,2326,2333,2342,2350,2359,2367,2375,2384,2393,2402,2411,2420,2427,2435,2443,2451,2460,2469,2477,2485,2491,2500,2509,2516,2524,2531,2540,2547,2555,2562,2570,2579,2587,2594,2601,2609,2617,2626,2635,2644,2651,2660,2669,2676,2684,2692,2701,2709,2717,2725,2733,2742,2751,2759,2765,2773,2781,2790,2799,2808,2815,2823,2832,2839,2847,2855,2864,2873,2882,2890,2897,2904,2912,2919,2928,2935,2943,2951,2959,2967,2975,2980,2989,2996,3003,3012,3020,3026,3034,3042,3051,3058,3066,3075,3084,3092,3100,3106,3114,3123,3132,3139,3145,3152,3161,3169,3177,3186,3193,3201,3210,3216,3224,3231,3239,3248,3257,3266,3273,3282,3290,3298,3306,3313,3319,3327,3335,3343],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",394.65,398.515,388.56,-3.26,-0.82,241816.748547,13057,394.3144,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",399.38,402.05,392.205,396.12,9.52,2.46,226769.342086,10515,396.0288,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",385.59,390.395,378.425,386.6,1.4,0.36,167591.817727,10043,385.488,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",385.51,388.68,381.99,385.2,0.08,0.02,340093.213494,9017,385.4822,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",381.04,385.73,376.4,385.12,14.7,3.97,207387.454136,10685,381.5578,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",365.36,373.21,360.01,370.42,2.19,0.59,250125.061979,9858,369.3904,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",367.85,372,365.44,368.23,1.43,0.39,308606.237872,9762,368.7285,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",359.46,366.96,356.36,366.8,1.07,0.29,221734.889697,9304,363.7596,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",367.15,369.06,357.53,365.73,-4.22,-1.14,312181.295425,10046,365.1381,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",356.97,370.99,355.81,369.95,7.14,1.97,502981.415926,13730,365.2991,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",360.58,366.68,352.42,362.81,6.7,1.88,465391.099048,14102,362.2953,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",349.44,357.43,343.5,356.11,8.04,2.31,2687210.143188,20240,355.1488,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",348.24,349.68,344.01,348.07,8.82,2.6,533164.944364,18281,347.6084,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",340.35,344.92,336.9,339.25,4.17,1.24,469925.927412,17752,340.3507,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",341.1,329.57,335.08,0.43,0.13,543542.809033,23705,333.0468,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",347.11,348.8,331.885,334.65,-37.16,-9.99,892639.806015,31727,337.5772,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",370.285,372.13,363.22,371.81,5.78,1.58,353790.239168,15579,370.2894,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",365.51,374.19,364.21,366.03,-7.82,-2.09,565529.037343,21041,368.4326,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":190,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",376.82,381.21,373.04,373.85,-0.86,459633.876865,17957,376.2069,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",383.94,387.71,374.96,377.11,5.01,1.35,727331.976516,27326,380.261,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",361.22,376.85,360.31,372.1,19.4,5.5,700439.992218,22032,371.2618,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",342.99,354.64,339.36,352.7,3.1,0.89,664790.661433,24029,350.1409,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",354.21,356.52,344.53,349.6,11.96,3.54,498214.619203,24053,348.5877,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",344.37,345.43,335.47,337.64,-10.81,-3.1,522939.424074,22846,338.6787,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":112,"volume":453,"transactions":454,"vwap":455},"2026-08-31",353.41,354.05,346.25,348.45,-0.61,310689.221343,12910,349.1424,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",368.59,370.44,347.27,349.06,-21.855,-5.89,494911.493747,17399,352.1596,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",379.8,380.82,362.85,370.915,4.565,1.25,557327.351243,16856,370.0155,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",367.51,371.92,358.37,366.35,-1.91,-0.52,403139.522713,14072,364.9009,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",371,371.7,364.44,368.26,5.51,1.52,267546.79394,12140,366.9929,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",372.03,372.44,352.77,362.75,-14.24,-3.78,527125.590551,19384,361.6937,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",386.28,387.31,371.52,376.99,-6.88,-1.79,351974.048447,14516,375.7551,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",385.66,389.22,378.46,383.87,-1.46,-0.38,286500.467147,11016,382.8956,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",392.5,374.71,385.33,-5.63,-1.44,477733.518076,15898,385.0392,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",403.38,403.96,386.39,390.96,-29.83,-7.09,768373.156234,21145,391.6477,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",418.94,431.58,415.545,420.79,2.67,0.64,374036.607483,14824,422.2902,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",413.29,424.9,410.1,418.12,6.62,1.61,452772.037725,17510,416.8931,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",404.91,419.545,402.015,411.5,5.6,1.38,394613.317147,16231,412.2227,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",412.08,412.9803,403,405.9,9.95,2.51,414835.478624,15761,407.1807,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",397.54,398.4975,389.65,395.95,11.15,2.9,286867.984641,12582,393.6736,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":377,"volume":616,"transactions":617,"vwap":618},"2026-08-10",400.94,401.09,384.42,384.8,-8.22,397800.300866,15549,387.9752,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",396.57,399.855,375.63,393.02,11.7,3.07,461114.556721,17263,388.8937,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",402.91,404.98,378.01,381.32,-21.06,-5.23,913825.288038,27862,387.963,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",406.9,416.83,398.03,402.38,-11.12,-2.69,465390.600355,18193,407.0032,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",411.88,415.56,402.695,413.5,19.81,5.03,697943.777899,18256,411.8543,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",378.18,397.72,373.29,393.69,2.82,0.72,489309.284544,17500,389.4609,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",402.9,417.77,388.07,390.87,-3.2,-0.81,389733.730874,16621,397.1948,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",382.9,401.22,377.01,394.07,27.16,7.4,1044082.937765,27716,392.8191,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",397.79,401.4,356.5,366.91,-35.41,-8.8,1052064.929702,31147,374.153,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",411.45,413.52,394.645,402.32,-26.56,-6.19,819808.453351,32832,403.0291,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",445.29,451.39,414.3701,428.88,-9.1,-2.08,499636.14498,20205,426.477,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",457.51,460,432.39,437.98,-17.39,-3.82,490857.701135,18222,439.7719,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",450.06,460.49,445.18,455.37,0.95,0.21,308132.70277,13296,452.1907,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":268,"volume":758,"transactions":759,"vwap":760},"2026-07-22",449.32,463.89,445.92,454.42,1.32,329711.333003,13179,454.9027,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",454.19,459.73,444.61,453.1,19.93,4.6,619470.889822,19463,451.9356,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",447.31,450.72,430.31,433.17,-4.29,-0.98,354514.852675,14433,436.2849,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-17",429.029999,450.48999,421.78,437.45999,-13.67,-3.03,684400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-16",457.94,473.34,443.89999,451.13,-21.35,-4.52,786700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-15",488.39001,490.47,459.60999,472.48001,-1.06,-0.22,625200,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":768,"volume":816,"transactions":9,"vwap":814},"2026-07-14",488.20999,471.34,473.54001,20.81,430100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-13",455.85001,465.48999,448.23001,452.73001,-23.17,-4.87,462100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",464.72,480.13,458.37,475.89999,1.91,0.4,228600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",469.82999,486.78,469.089996,473.98999,22,4.87,510300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":474,"volume":851,"transactions":9,"vwap":849},"2026-07-08",439.48999,454.39001,432.73001,451.98999,5.56,531200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",435.70001,453,431.64999,446.42999,-20.2,-4.33,857000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",478.94,490,464.98001,466.63,-3.51,-0.75,449000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",500.53,508.14001,452.32001,470.14001,-32.46,-6.46,856600,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",523.96002,499.35999,502.60001,-40.34,-7.43,675500,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-30",518.40002,552.39001,542.94,22.55,4.33,572100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-29",494.88,524,477.76999,520.39001,31.81,6.51,448000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",505.42001,511.12,483.79001,488.57999,-45.66,-8.55,822100,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-25",550.59998,516.12,534.23999,12.31,2.36,453400,{"date":922,"open":923,"high":924,"low":873,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",527.34003,533.71997,521.92999,-5.95,-1.13,344200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",536.52002,545.27002,522.039978,527.88,-55.22,-9.47,733300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":398,"volume":945,"transactions":9,"vwap":943},"2026-06-22",582.5,586.13,562.090027,583.099976,7.79,404700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-18",572.98999,582.32001,565.23999,575.31,20.89,3.77,574100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-17",569.46002,578.92999,552.34003,554.41998,3.73,0.68,375100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",590.78998,601.28998,549.42999,550.69,-54.96,-9.07,664200,{"date":974,"open":975,"high":25,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-15",608.35999,603.92999,605.65002,22.6,3.88,555100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",560.47998,588.40002,556,583.049988,23.43,4.19,463500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",527.22998,561.39001,525.72998,559.62,51.27,10.09,635200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-10",503.029999,540.71997,500.20001,508.35001,-6.14,-1.19,466200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",521.57001,545.26001,474.78,514.48999,6.53,1.29,513700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",506.79001,526.34998,497.12,507.95999,32.2,6.77,535600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",501.82001,505.82001,474.79001,475.76001,-44.64,-8.58,970500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-04",521.5,535.90002,508.26999,520.40002,-9.64,-1.82,521200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":757,"volume":1051,"transactions":9,"vwap":1049},"2026-06-03",522.01001,536.33002,511.019989,530.039978,6.91,247800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",496.45001,524.27002,488.34,523.13,41.31,8.57,487200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",500.92001,501.23999,474.35001,481.82001,-20.51,-4.08,338100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":67,"volume":1077,"transactions":9,"vwap":1075},"2026-05-29",520.10999,524.96002,498.37,502.32999,-3.64,338500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-28",516.20001,520.48999,496.75,505.97,-6.18,-1.21,361300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",544.51001,545.62,506.089996,512.15002,-15.1,-2.86,409200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-26",519.66998,533,510.45001,527.25,23.76,4.72,497100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-22",500.82999,505.82999,492.95999,503.48999,6.99,1.41,214500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-21",492.57999,499.56,481.85999,496.5,2.47,0.5,332800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-20",484,496,477.5,494.029999,21.54,4.56,355400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-19",472.47,485.70001,462.76999,472.48999,-14.26,-2.93,412400,{"date":1142,"open":1013,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-18",516,477.57001,486.75,-22.4,-4.4,638300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1140,"transactions":9,"vwap":1153},"2026-05-15",541.56,509.01001,509.14999,-46.96,-8.44,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",518.76001,565,506.75,556.10999,52.46,10.42,599100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-13",499.12,507.26999,479.78,503.64999,10.46,2.12,475500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-12",511.73001,512.26001,477.040009,493.19,-32.82,-6.24,499700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-11",520.099976,529.84003,507.73001,526.01001,4.85,0.93,370300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-08",515.34003,521.84003,511.19,521.15997,16.62,3.29,391400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-07",530,496.48001,504.54001,-30,-5.61,330000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-06",534.90002,538.099976,523.21997,534.53998,18.87,3.66,426700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-05",507.45999,518.89001,501.78,515.66998,23.38,4.75,382500,{"date":1228,"open":1229,"high":1167,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-04",494.39001,484.20999,492.29001,-2.2,-0.44,252100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1006,"volume":1242,"transactions":9,"vwap":1240},"2026-05-01",496.029999,501.049988,488.92999,494.48999,-5.94,213400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-30",505.32001,507.32001,485.5,500.42999,-1.04,-0.21,372700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":96,"volume":1259,"transactions":9,"vwap":1257},"2026-04-29",502.17001,505.73001,492.070007,501.47,2.52,266300,{"date":1261,"open":1262,"high":1263,"low":1126,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-28",506.73999,518,498.95001,-31.35,-5.91,326400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-27",542.090027,542.56,520,530.29999,-12.65,-2.33,248600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-24",530.40997,550,520.71002,542.95001,20.04,3.83,379900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":81,"volume":1293,"transactions":9,"vwap":1291},"2026-04-23",525.14001,533.35999,509.76001,522.90997,1.79,295400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-22",535.29999,510.070007,521.12,-6.63,-1.26,399500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-21",535.78998,544.62,522.66998,527.75,-4.42,-0.83,231400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":561,"volume":1318,"transactions":9,"vwap":1316},"2026-04-20",526.78998,533.70001,521.080017,532.16998,3.41,238100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-17",524.87,528.79999,518.21997,528.76001,14.54,2.83,238300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-16",518.85999,524.76001,509.37,514.21997,-3.21,-0.62,206100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":127,"volume":1344,"transactions":9,"vwap":1342},"2026-04-15",513.65997,517.94,499.76001,517.42999,2.4,272200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":366,"volume":1352,"transactions":9,"vwap":1350},"2026-04-14",519.46002,521.81,508.57001,515.030029,8,187700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-13",493.54001,509.12,491,507.029999,10.97,2.21,212100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":833,"volume":1369,"transactions":9,"vwap":1367},"2026-04-10",498.97,503.01001,493,496.059998,1.98,233200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-09",485.01001,496.35001,483.92001,494.079987,18.56,3.9,300800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-08",473.60001,482.079987,466.23999,475.51999,31.16,7.01,546100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1006,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-04-07",433.26001,452.059998,429,444.35999,-0.27,256500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-06",446.45999,449.82999,436.44,445.54999,3.31,0.75,331900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":867,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-04-02",425,453.32999,422.070007,442.23999,-0.79,314300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-04-01",438.67999,455.73999,438.089996,445.75,11.47,2.64,394400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-31",424.57001,438.14001,419.14999,434.28,21.05,5.09,693200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1181,"volume":1438,"transactions":9,"vwap":1436},"2026-03-30",442.44,445.38,408.38,413.23001,-27.49,460900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-27",443.20999,445.98001,428.35001,440.72,-12.89,-2.84,468100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-26",471.79001,471.92999,452.25,453.60999,-27.67,-5.75,411900,{"date":1458,"open":1459,"high":812,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-25",485.31,474.29001,481.28,-4.15,-0.85,303600,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-24",467.51001,495,485.42999,14.56,3.09,394100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":117,"volume":1480,"transactions":9,"vwap":1478},"2026-03-23",467.91,484.54001,465.92001,470.87,5.57,427000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":539,"volume":1488,"transactions":9,"vwap":1486},"2026-03-20",483.51001,494.10001,450.32999,465.29999,-6.78,551300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-19",450.5,475.66,443,472.079987,14.28,3.12,339800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-18",449.48999,466.79999,445.14999,457.79999,12.28,2.76,313500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-17",439.5,445.82001,435.12,445.51999,7.77,1.77,125300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-16",445.97,447,435.51999,437.75,9.15,2.13,213600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-13",425.81,436.23001,423.32999,428.60001,8.49,2.02,255800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-12",431.079987,432.85001,417.54001,420.10999,-15.66,-3.59,352000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-11",434.049988,442.89001,431.34,435.76999,3.6,0.83,275800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1250,"volume":1559,"transactions":9,"vwap":1557},"2026-03-10",433.049988,444.82999,428.45001,432.17001,-0.89,357200,{"date":1561,"open":1562,"high":1427,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-09",405.39999,401,433.059998,21.73,5.28,403400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-06",425.73999,431.78,405,411.32999,-26.27,-6,391200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-05",436.01001,444.029999,422.29999,437.60001,-4.02,-0.91,386400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-04",431.98001,442.70999,429.56,441.62,16.37,3.85,271900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-03",428.31,436.87,418.64001,425.25,-22.95,-5.12,729700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1523,"volume":1611,"transactions":9,"vwap":1609},"2026-03-02",442.73999,454.97,439.23001,448.20001,9.34,400400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-27",435.66,440.66,430.54001,438.85999,-2.91,-0.66,453000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-26",457.17999,457.39001,426.089996,441.76999,-15.24,-3.33,466600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-25",459.42999,463.98999,453.82999,457.01001,1.99,0.44,374800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":669,"volume":1646,"transactions":9,"vwap":1644},"2026-02-24",444.95001,461.049988,444.48999,455.019989,12.49,290700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1015,"percent_change":268,"volume":1653,"transactions":9,"vwap":1652},"2026-02-23",439.72,448.029999,432.95999,442.53,297500,{"date":1655,"open":1656,"high":1657,"low":785,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-20",436.29999,449.78,441.23999,-1.43,-0.32,337400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-19",444.23999,450.88,435.48001,442.67001,-9.18,-2.03,330800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-18",448.42001,459.91,445.22,451.85001,9.54,2.16,506400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-17",436.019989,452.98999,427.67001,442.31,-1.45,-0.33,467400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":747,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-13",443.85999,454.32001,437.5,443.76001,0.05,373600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1487,"volume":1704,"transactions":9,"vwap":1702},"2026-02-12",472.95001,476.10001,435.53,443.54999,-32.28,709400,{"date":1706,"open":1492,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-11",483.14001,461.70999,475.82999,15.03,3.26,530500,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1335,"volume":1719,"transactions":9,"vwap":1717},"2026-02-10",467.59,456.57999,460.79999,-2.89,221700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-09",450,465.79001,447.76001,463.69,3.74,0.81,339600,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":944,"volume":1735,"transactions":9,"vwap":1733},"2026-02-06",430.85999,465.44,459.95001,33.24,449200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-05",415.45001,431.48999,413.45999,426.70999,11.07,2.66,429100,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-04",445.60999,405.14999,415.64001,-30.02,-6.74,727100,{"date":1754,"open":1715,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-02-03",471.82999,434.66,445.66,-8.49,-1.87,467600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":681,"volume":1768,"transactions":9,"vwap":1766},"2026-02-02",455.070007,464.12,447.42001,454.14999,-3.69,631100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-30",484.85999,491.28,452.029999,457.84,-39.79,-8,802200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-29",487.64999,497.92999,474.67001,497.63,10.45,2.14,426600,{"date":1788,"open":1789,"high":1168,"low":1790,"close":1791,"change":1792,"percent_change":1172,"volume":1793,"transactions":9,"vwap":1791},"2026-01-28",506.35001,473.98001,487.17999,10.11,356700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":72,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-27",475.48001,484.13,469.73999,477.070007,3.25,365900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-26",465.17999,468.63,459.10999,462.059998,1.15,0.25,215100,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-23",462.54999,436.32999,460.91,-0.46,-0.1,344400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-22",472.45001,475,457.45001,461.37,-1.65,-0.36,295500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-21",456.88,471.60999,446.63,463.019989,10.93,2.42,461400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":256,"volume":1844,"transactions":9,"vwap":1842},"2026-01-20",444.72,462.89999,440.60001,452.089996,6.39,434700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":604,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2026-01-16",442.29999,450.92999,439.60001,445.70001,2.57,391800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-15",438.92999,448.60999,433.20001,434.54999,21.51,5.21,579900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-14",402.040009,414.95999,400.34,413.040009,8.39,2.07,583600,{"date":1872,"open":1572,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-13",408.59,401.20001,404.64999,1.03,0.26,255500,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1835,"volume":1885,"transactions":9,"vwap":1883},"2026-01-12",391.91,406.98001,403.62,9.55,259400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-09",383.040009,398.39999,380.51001,394.070007,18.28,4.86,394000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1334,"percent_change":1463,"volume":1901,"transactions":9,"vwap":1900},"2026-01-08",375.57001,377.10999,366.82999,375.79001,424100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-07",385.82001,386.87,375.73999,379,-12.31,-3.15,329800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-06",383.049988,395.20001,383.019989,391.31,8.43,2.2,505000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2026-01-05",360.59,386.040009,358.48001,382.88,35.54,10.23,659700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2026-01-02",336,351.76999,335.41,347.34,18.95,5.77,392600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-31",339.48999,341.67999,328.39001,-7.65,-2.28,209200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-30",338.28,339.73999,334.37,336.040009,2.05,0.61,179300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":626,"percent_change":1190,"volume":1961,"transactions":9,"vwap":1960},"2025-12-29",328.69,334.76999,327.79999,333.98999,139800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-26",334.01001,335.59,330.17001,330.92001,-5.42,-1.61,113100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":670,"volume":1978,"transactions":9,"vwap":1976},"2025-12-24",337.23999,338.35001,333.17999,336.34,2.39,109800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":256,"percent_change":343,"volume":1985,"transactions":9,"vwap":1984},"2025-12-23",332.019989,335.25,329.76001,333.95001,145900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-22",333.89001,334.47,328.20001,332.51999,9.69,3,257800,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-19",313.32999,327.10999,322.82999,10.05,3.21,499300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-18",314.95001,321.29001,312.26999,312.78,11.83,3.93,290400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1968,"volume":2019,"transactions":9,"vwap":2017},"2025-12-17",316.57999,322.20001,298.45001,300.95001,-17.26,422800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-16",318.57999,326.37,317.12,318.20999,-5.99,-1.85,211400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-15",322.54999,329.070007,319.60999,324.20001,8.36,2.65,395200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":926,"volume":2045,"transactions":9,"vwap":2043},"2025-12-12",328.82999,332.84,311.69,315.84,-19.98,473200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-11",331.13,337.38,324.47,335.82001,0.99,0.3,296700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-10",335.13,338.12,328.76999,334.82999,-1.81,-0.54,381000,{"date":2065,"open":2066,"high":1974,"low":2067,"close":2068,"change":2069,"percent_change":1808,"volume":2070,"transactions":9,"vwap":2068},"2025-12-09",327.53,326.54999,336.64001,3.82,300300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-12-08",326.29999,334,326.20001,332.82001,8.37,2.58,193500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-12-05",324.42999,328.39999,320.17999,324.45001,3.91,1.22,186700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-12-04",321.39999,324.059998,315.12,320.54001,-2.02,-0.63,274600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-12-03",317.67001,322.57999,309.25,322.56,5.85,1.85,316800,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-02",310.29999,321.029999,316.70999,10.9,3.56,390400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-12-01",304.95001,308.84,301.10999,305.81,-7.03,-2.25,181200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-28",308.10001,313.82001,305.95001,312.84,5.17,1.68,147500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1918,"volume":2140,"transactions":9,"vwap":2138},"2025-11-26",303.64001,311.89999,301.13,307.67001,6.61,278600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-25",291.25,303.10999,283.97,301.059998,3.01,1.01,215600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-24",289.98999,300.44,289.019989,298.049988,17.63,6.29,434200,{"date":2160,"open":2161,"high":2162,"low":26,"close":2163,"change":2164,"percent_change":2131,"volume":2165,"transactions":9,"vwap":2163},"2025-11-21",275,284.35999,280.42001,4.64,414000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-20",298.89001,299.89999,273.17999,275.78,-13.95,-4.81,572900,{"date":2176,"open":2177,"high":2178,"low":2145,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-19",285.57001,292.070007,289.73001,6.1,2.15,235400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1909,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-11-18",288.51999,292.10001,279.45001,283.63,-1.1,434500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-17",290.10999,293.69,281.53,286.78,-3.53,-1.22,370100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1232,"volume":2207,"transactions":9,"vwap":2205},"2025-11-14",291.42999,300.67999,286.049988,290.31,-6.54,193600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2173,"volume":2215,"transactions":9,"vwap":2213},"2025-11-13",309.13,309.92999,293,296.85001,-15.01,328400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-12",315.45999,316.39001,308.01001,311.85999,2.97,0.96,176000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-11",315.10001,316.75,304.54999,308.89001,-9.22,-2.9,311500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-10",316.92999,321.60999,309.70001,318.10999,10.52,3.42,431700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":816,"transactions":9,"vwap":2248},"2025-11-07",304.60001,309.23001,298.76001,307.59,-6.43,-2.05,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-11-06",304.98999,320.16,290.5,314.019989,-28.2,-8.24,608100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-05",327.97,344.79999,327.92999,342.22,14.96,4.57,457000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":463,"volume":2276,"transactions":9,"vwap":2274},"2025-11-04",334.019989,342.73001,326.94,327.26001,-20.49,407200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":122,"volume":2284,"transactions":9,"vwap":2282},"2025-11-03",352.16,356.23001,344.22,347.75,3.11,329700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":561,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-31",347.73999,361.32001,344,344.64001,0.19,169100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2289,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2289},"2025-10-30",350.14001,354.070007,342.82999,-7.58,-2.16,413700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2283,"volume":2308,"transactions":9,"vwap":2306},"2025-10-29",349.57001,358.44,348.35999,351.57999,10.62,345200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1618,"volume":2316,"transactions":9,"vwap":2314},"2025-10-28",347.51999,348.82001,336.14001,340.95999,-10.23,213000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-27",352.31,355.25,348.85001,351.19,6.13,1.78,336100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":583,"volume":1267,"transactions":9,"vwap":2331},"2025-10-24",348.29999,352.62,344.72,345.059998,4.71,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-23",323.63,341.59,323.57001,340.35001,12.65,3.86,276700,{"date":2343,"open":2344,"high":1950,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-22",331.76999,318.45999,327.70001,-5.66,-1.7,435200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-21",335.20001,338.79001,329.98999,333.35999,-3.73,-1.11,236500,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-20",332,339.89001,337.089996,6.34,1.92,241700,{"date":2368,"open":2369,"high":2370,"low":2050,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-17",324.76001,331.45999,330.75,-0.58,-0.18,131900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-16",339.26999,342,327.31,331.32999,-0.8,-0.24,368500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-15",327.98999,335.39999,324.45999,332.13,18.05,5.75,432800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-14",309.98001,321.37,309.42999,314.079987,-4.98,-1.56,308600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-13",311.089996,323.67999,308.35001,319.059998,16.78,5.55,509400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-10-10",322.32001,329.69,301.75,302.28,-21.78,-6.72,661300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2092,"change":1851,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2092},"2025-10-09",326.10999,328.29001,320.10999,0.8,215400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1505,"volume":2434,"transactions":9,"vwap":2432},"2025-10-08",316.98001,322.51001,310.72,321.48999,8.62,328300,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-10-07",333.20999,312,312.87,-18.11,-5.47,330500,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-06",321,336.95999,330.98001,8.95,2.78,263800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-10-03",332.76999,333.29999,319.079987,322.029999,-6.97,-2.12,658000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-10-02",335,336.78,327.64001,329,-2.32,-0.7,656400,{"date":2470,"open":2471,"high":1988,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-10-01",314.01001,311,331.32001,11.66,3.65,311300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1059,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-09-30",313.48999,319.73999,312.14999,319.66,2.75,224400,{"date":2486,"open":2479,"high":2487,"low":2488,"close":2404,"change":2489,"percent_change":343,"volume":2490,"transactions":9,"vwap":2404},"2025-09-29",317.51999,308.85001,1.33,191200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-26",306.13,310.45999,303.39001,309.76001,2.81,0.92,157700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-25",304.54001,308.56,300.01001,306.95001,-0.49,-0.16,185100,{"date":2510,"open":2503,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2357,"volume":2515,"transactions":9,"vwap":2513},"2025-09-24",310.23001,304.87,307.44,-3.44,162500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":539,"volume":2523,"transactions":9,"vwap":2521},"2025-09-23",315.26999,316.54999,306.78,310.88,-4.53,286100,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":301,"volume":2530,"transactions":9,"vwap":2528},"2025-09-22",308.17001,320,315.41,5.82,389100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-19",310.84,318.76999,308.13,309.59,-1.25,-0.4,2179700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2533,"change":2545,"percent_change":1893,"volume":2546,"transactions":9,"vwap":2533},"2025-09-18",310.98999,311.98001,302.26999,14.42,592100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":484,"volume":2554,"transactions":9,"vwap":2552},"2025-09-17",299.14999,303.32001,292.29001,296.42001,-5.76,613500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2483,"percent_change":2498,"volume":2561,"transactions":9,"vwap":2560},"2025-09-16",300,304.78,298.89999,302.17999,372400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1678,"volume":2569,"transactions":9,"vwap":2567},"2025-09-15",293.76999,301,293.38,299.42999,6.33,380400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-12",288.63,296.64999,287.23001,293.10001,4.91,1.7,285000,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-11",280.049988,289.54001,288.19,10.04,3.61,535300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1190,"percent_change":81,"volume":2593,"transactions":9,"vwap":2592},"2025-09-10",277.22,278.91,273.76001,278.14999,445600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2589,"change":2599,"percent_change":398,"volume":2600,"transactions":9,"vwap":2589},"2025-09-09",270.38,281.16,268.26999,3.68,372500,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-08",265.26001,274.87,273.54001,17.84,6.98,891600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":1919,"transactions":9,"vwap":2614},"2025-09-05",253.45,256.5,248.87,255.7,4.76,1.9,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-09-04",241.83,253.3,239.52,250.94,10.14,4.21,632900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-09-03",237.35001,244.60001,232.73,240.8,3.64,1.53,1765500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-09-02",244.020004,245.92999,235.080002,237.16,-26.18,-9.94,1579700,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":1445,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-08-29",273.17001,260.73001,263.34,-4.67,262200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-28",267.32001,278.17001,267.20001,276.23001,12.68,4.81,281000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-27",259,266.040009,257.12,263.54999,4.05,1.56,155900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1103,"percent_change":2105,"volume":2675,"transactions":9,"vwap":2674},"2025-08-26",258.31,261.89999,257.10999,259.5,278400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1368,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-25",256.070007,257.91,253.2,254.78,0.78,226400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2515,"transactions":9,"vwap":2689},"2025-08-22",246.25999,257.70001,240,252.8,5.58,2.26,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-21",246.49001,248.92,245.13,247.22,0.76,0.31,115200,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-20",250.59,239.33,246.46001,-2.92,-1.17,274300,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-19",261.38,244.82001,249.38,-11.07,-4.25,328200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1977,"volume":2724,"transactions":9,"vwap":2722},"2025-08-18",256.59,261.54999,256.019989,260.45001,6.09,182700,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-15",269.20999,253.87,254.36,-16.47,-6.08,273600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-14",271.25,271.57999,265.97,270.82999,-3.6,-1.31,154700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-13",277.56,278.19,271.95999,274.42999,2.93,1.08,115900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":681,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-08-12",268,273.39999,265.82001,271.5,-0.3,231600,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":88,"volume":2149,"transactions":9,"vwap":2763},"2025-08-11",269.10001,279.70999,272.31,2,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-08",263.5,273.42001,270.31,7.74,2.95,184900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1893,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-08-07",265,269.88,251.7,262.57001,1.89,576300,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-08-06",257.14999,258.10999,249,257.70999,-5.78,-2.19,401600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-08-05",270.19,272.63,256.42999,263.48999,-9.26,-3.4,201100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-08-04",267.01001,273.14999,265.94,272.75,9.2,3.49,138200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2665,"change":2223,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2665},"2025-08-01",255.39999,266.95001,252.57001,0.37,210200,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-31",273.029999,260.76999,262.59,-11.25,-4.11,357400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-30",273.20999,277.70001,270.60999,273.84,3.34,1.23,173400,{"date":2833,"open":2746,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":96,"volume":2838,"transactions":9,"vwap":2836},"2025-07-29",275.31,267.85999,270.5,1.37,125600,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-28",265.10999,270.39001,269.13,10.51,4.06,169300,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":927,"volume":2854,"transactions":9,"vwap":2852},"2025-07-25",259.64999,262.5,254.62,258.62,-2.96,646000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-24",266.85001,267.48999,259.01001,261.57999,-7.05,-2.62,345800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-23",277.38,278.82001,268.17999,268.63,-5.98,-2.18,375700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-22",284.73001,286.84,271.20999,274.60999,-10.31,-3.62,249900,{"date":2883,"open":2884,"high":2885,"low":2884,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-21",280.48001,286.32999,284.92001,6.71,2.41,229600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1636,"percent_change":670,"volume":2896,"transactions":9,"vwap":2895},"2025-07-18",277.42999,279.79999,275.079987,278.20999,94200,{"date":2898,"open":2899,"high":2899,"low":2900,"close":2901,"change":2698,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-07-17",280.98001,271.82001,276.22,0.28,316200,{"date":2905,"open":2906,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-16",282.12,270.75,275.45999,-10.45,-3.65,616800,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":235,"percent_change":1112,"volume":2918,"transactions":9,"vwap":2917},"2025-07-15",290.56,291.20999,281.79999,285.91,296000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-14",283.13,284.22,276.35001,281.94,-2.22,-0.78,184000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1403,"percent_change":1877,"volume":2934,"transactions":9,"vwap":2933},"2025-07-11",280.01001,284.51999,279.25,284.16,146700,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":46,"volume":2942,"transactions":9,"vwap":2940},"2025-07-10",291.76001,291.79999,282.20999,283.41,1.34,219200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1817,"volume":2950,"transactions":9,"vwap":2948},"2025-07-09",285.01001,288.60001,281.45999,282.070007,-0.29,334400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1583,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-07-08",286.95001,287.34,280.92999,282.35999,-1.4,283800,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":1121,"volume":2966,"transactions":9,"vwap":2964},"2025-07-07",288.45999,291.98999,284.45001,286.38,1.42,222000,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1471,"volume":2974,"transactions":9,"vwap":2972},"2025-07-03",286.13,289.13,282.34,284.95999,8.53,250200,{"date":2976,"open":2977,"high":2826,"low":2761,"close":2978,"change":1351,"percent_change":147,"volume":2979,"transactions":9,"vwap":2978},"2025-07-02",273.57001,276.42999,527600,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-07-01",271.70001,274.91,263,268.42999,-6.77,-2.46,293600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":669,"volume":2070,"transactions":9,"vwap":2994},"2025-06-30",275.70001,283.79001,273,275.20001,7.56,{"date":2997,"open":2753,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1816,"volume":3002,"transactions":9,"vwap":3000},"2025-06-27",271.51999,264,267.64001,-1.24,206500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-26",256.87,271.10001,255.58,268.88,13.53,5.3,564900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":2483,"volume":3019,"transactions":9,"vwap":3017},"2025-06-25",254.7,261.64999,252.94,255.35001,6.83,354200,{"date":3021,"open":2688,"high":3022,"low":2704,"close":3023,"change":2545,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-06-24",249.95,248.52,6.16,253400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2748,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-06-23",232.64999,235.82001,229,234.10001,1.27,115400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":529,"volume":3041,"transactions":9,"vwap":3039},"2025-06-20",234.2,234.52,224,231.17,-0.88,145000,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-06-18",230.33,233.53999,229.60001,232.050003,4.01,1.76,132200,{"date":3052,"open":3053,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1249,"volume":3057,"transactions":9,"vwap":3055},"2025-06-17",231.60001,225.89999,228.039993,-2.4,178100,{"date":3059,"open":3030,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-06-16",234.78,228.39,230.44,8.25,3.71,202900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-13",222.33,225.25,217.5,222.19,-6.39,-2.8,162300,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-12",227.21001,229.96001,225.73,228.58,-4.27,-1.83,262000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":2139,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-06-11",229.92,235.41,228.029999,232.85001,2.92,259300,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1835,"volume":3099,"transactions":9,"vwap":3097},"2025-06-10",224.37,226.92,221.23,226.24001,5.35,264400,{"date":3101,"open":3102,"high":3103,"low":3102,"close":3104,"change":3105,"percent_change":1292,"volume":2881,"transactions":9,"vwap":3104},"2025-06-09",218.48,225.44,220.89,3.89,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1809,"volume":3113,"transactions":9,"vwap":3111},"2025-06-06",218.029999,220.089996,215.25999,217,0.54,179000,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-06-05",228.17999,229.73,215.61,216.46001,-6.15,-2.76,356800,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-06-04",211.97,222.8,211.62,222.61,12.89,6.15,280300,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":725,"percent_change":779,"volume":3138,"transactions":9,"vwap":3137},"2025-06-03",208.89999,212.10001,206.42,209.72,235300,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":1042,"percent_change":1463,"volume":1051,"transactions":9,"vwap":3144},"2025-06-02",210.98,213.78,206.44,211.8,{"date":3146,"open":3108,"high":3108,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-30",205.63,213.62,-4.23,-1.94,357700,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-29",208,218.11,205.37,217.85001,16.96,8.44,514600,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":1112,"volume":3168,"transactions":9,"vwap":3166},"2025-05-28",201.67,202.38,199.10001,200.89,2.8,336300,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3063,"volume":3176,"transactions":9,"vwap":3174},"2025-05-27",187.39999,200.53,187.13,198.089996,15.09,366600,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-23",181,185.38,179,183,-1.71,-0.93,122700,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":96,"percent_change":2902,"volume":3192,"transactions":9,"vwap":3191},"2025-05-22",184.95,189.12,184,184.71001,243900,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":2987,"volume":3200,"transactions":9,"vwap":3198},"2025-05-21",186.58,189.14,183.89999,184.2,-4.65,160000,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-20",188.22,190.17,187.21001,188.85001,-1.32,-0.69,125200,{"date":3211,"open":3212,"high":3213,"low":3212,"close":3204,"change":3214,"percent_change":1309,"volume":3215,"transactions":9,"vwap":3204},"2025-05-19",186.89999,191.75999,-1.6,195200,{"date":3217,"open":3218,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-16",193.97,189.60001,191.77,-3.36,-1.72,144500,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3226,"change":3229,"percent_change":2095,"volume":3230,"transactions":9,"vwap":3226},"2025-05-15",195.13,197.95,192.8,-4.03,258800,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":1628,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3236},"2025-05-14",198.97,201.89999,197.47,199.16,-1.64,361800,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-13",194.59,202.99001,191.59,202.49001,6.85,3.5,406400,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-12",195.84,200.78,192.89,195.64,12.12,6.6,362900,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-05-09",190.39999,190.41,178.5,183.52,-3.23,-1.73,569600,{"date":3267,"open":3268,"high":3269,"low":178,"close":3270,"change":3271,"percent_change":3272,"volume":980,"transactions":9,"vwap":3270},"2025-05-08",186.53,189.74001,186.75,-13.97,-6.96,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":3280,"volume":3281,"transactions":9,"vwap":3278},"2025-05-07",194.44,201.99001,191.74001,200.72,6.84,3.53,282500,{"date":3283,"open":3284,"high":3285,"low":3286,"close":3287,"change":2788,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3287},"2025-05-06",193.8,198.13,192.22,193.88,-1.12,224900,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":790,"volume":3297,"transactions":9,"vwap":3295},"2025-05-05",197.94,201,195.75,196.070007,-6.12,192600,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3303,"change":3304,"percent_change":2829,"volume":3305,"transactions":9,"vwap":3303},"2025-05-02",200.60001,205.5,198.33,202.19,6.54,134400,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3310,"change":3311,"percent_change":2949,"volume":3312,"transactions":9,"vwap":3310},"2025-05-01",199.23,201.87,195.64999,-0.56,105600,{"date":3314,"open":3315,"high":3316,"low":3317,"close":3318,"change":366,"percent_change":1727,"volume":3185,"transactions":9,"vwap":3318},"2025-04-30",190.89999,196.53,186.10001,196.21001,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":3325,"percent_change":67,"volume":3326,"transactions":9,"vwap":3324},"2025-04-29",192.98,196.91,189.34,194.63,-1.41,136500,{"date":3328,"open":3329,"high":3330,"low":3331,"close":3332,"change":452,"percent_change":3333,"volume":3334,"transactions":9,"vwap":3332},"2025-04-28",194.64999,196.67999,190.36,196.039993,-0.31,190300,{"date":3336,"open":3337,"high":3338,"low":3339,"close":3340,"change":1817,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3340},"2025-04-25",195.50999,198.69,187.070007,196.64999,-0.05,126600,{"date":182,"open":3344,"high":3345,"low":3346,"close":3347,"change":2000,"percent_change":3348,"volume":3349,"transactions":9,"vwap":3347},186.7,197.78999,185.8,196.75,5.38,354000]