[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OIH":3,"homepage-market-summary":30,"stock-historical-OIH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OIH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Oil Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2438,4.869,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},391.46,393.01,394.48,385.79,394.7,-3.24,-0.82,210980.562735,459.28,242.24001,431615.79744870914,68.8,6440,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":67,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"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":17,"start_date":182,"end_date":5},206.42,444310,162173265.159626,81.27,"2025-04-24",[184,187,197,208,219,230,240,250,261,272,283,294,304,314,325,336,347,357,367,377,388,398,409,419,430,441,452,463,474,485,496,505,516,527,538,549,560,570,581,591,601,611,622,633,644,654,665,676,685,696,707,718,728,739,750,760,771,782,792,803,814,825,834,842,851,860,869,876,884,893,901,910,918,926,935,944,952,961,968,977,986,994,1003,1012,1019,1027,1036,1044,1052,1060,1069,1078,1087,1095,1104,1112,1120,1129,1138,1147,1156,1165,1173,1182,1189,1198,1207,1215,1223,1232,1240,1249,1257,1264,1272,1280,1289,1297,1306,1314,1323,1331,1339,1347,1356,1365,1372,1381,1387,1395,1404,1413,1421,1430,1439,1446,1454,1463,1472,1479,1487,1496,1505,1513,1522,1530,1538,1547,1556,1565,1574,1583,1592,1600,1608,1616,1624,1632,1641,1650,1658,1666,1675,1683,1692,1700,1709,1718,1727,1736,1745,1752,1761,1770,1778,1786,1794,1802,1811,1818,1826,1834,1842,1850,1857,1865,1874,1883,1891,1899,1907,1916,1924,1932,1940,1948,1956,1963,1972,1978,1986,1995,2004,2011,2019,2027,2035,2042,2051,2058,2066,2075,2083,2092,2100,2108,2114,2122,2130,2139,2146,2155,2164,2173,2181,2190,2198,2207,2213,2220,2229,2235,2244,2252,2261,2269,2276,2284,2292,2301,2309,2317,2325,2333,2342,2349,2357,2366,2374,2382,2389,2397,2405,2414,2423,2432,2440,2447,2456,2464,2472,2480,2489,2497,2506,2512,2521,2529,2538,2545,2552,2558,2566,2575,2584,2593,2601,2609,2617,2624,2632,2641,2649,2657,2664,2672,2680,2689,2696,2703,2711,2719,2725,2733,2741,2749,2756,2765,2774,2782,2789,2795,2804,2811,2819,2827,2835,2843,2850,2859,2868,2876,2884,2892,2900,2907,2915,2923,2931,2939,2947,2956,2965,2972,2980,2988,2996,3003,3010,3018,3027,3032,3041,3049,3057,3064,3073,3081,3090,3098,3105,3113,3120,3128,3136,3145,3153,3159,3168,3176,3183,3191,3197,3205,3214,3222,3229,3236,3244,3251,3260,3267,3274,3282,3290],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},6326,391.7103,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",382.64,399.01,382.55,12,3.14,361598.2332,8178,395.075,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",378.62,385.93,378.14,382.7,1.58,0.41,285281.248237,6384,382.4874,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",377.48,382.1,373.66,381.12,2.75,0.73,312120.257508,9028,379.527,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",381.21,382.11,377.1,378.37,-1.89,-0.5,226947.38967,6470,379.5408,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",385.54,379.18,380.26,-9.53,-2.44,292982.843453,7187,381.9447,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",396.53,389.47,389.79,-3.89,-0.99,181384.600435,5319,392.1545,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",392.49,397.83,390.56,393.68,-0.52,-0.13,112430.48115,3268,393.785,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",398.06,399.095,393.23,394.2,-1.46,-0.37,158495.901254,4875,395.705,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",396.97,399.88,392.62,395.66,0.6,0.15,350715.352573,5945,396.137,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",392.3,400.7,390.0816,395.06,-1.57,-0.4,185600.947967,4546,396.3155,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":256,"volume":301,"transactions":302,"vwap":303},"2026-09-21",396.89,400.3525,391.4001,396.63,-2.08,261139.269994,6909,395.4588,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":225,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",399.68,400.56,396.5,398.71,-0.47,130553.009269,4496,398.1565,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",401.6,406.1,399.55,400.6,0.75,0.19,204476.656503,6847,401.5987,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",410.65,411.82,393.94,399.85,-11.66,-2.83,333701.280191,9845,403.8564,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",404.33,413.12,403.47,411.51,9.45,2.35,439985.345681,12679,410.0665,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",418.1,400.25,402.06,-18.61,-4.42,363713.721198,9967,405.0764,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":59,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",421.65,425.62,416.64,420.67,0.11,234222.903426,7256,419.4738,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",432.5,416.5,420.22,-9.13,-2.13,272875.965305,8453,420.324,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",432.39,440.105,428.805,429.35,0.78,0.18,215067.978691,5727,433.4916,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":107,"volume":395,"transactions":396,"vwap":397},"2026-09-08",433.81,437,428.34,428.57,1.04,213379.678584,5749,433.186,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",427.06,428.02,422.91,427.53,-2.28,-0.53,212909.195708,5940,425.4763,{"date":410,"open":391,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",439.77,429.5,429.81,-6.77,-1.55,248962.949344,6859,432.8777,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",424.45,438.35,421.41,436.58,9.7,2.27,355875.155091,9459,433.1072,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",432.02,432.87,426.14,426.88,-2.3,-0.54,347454.365156,9609,428.5987,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",425.99,433.99,421.875,429.18,10.87,2.6,327581.673856,9837,427.5642,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",414.46,418.97,411.32,418.31,3.36,0.81,272350.139235,8759,415.9081,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",404.02,419.51,402.68,414.95,10.07,2.49,371639.963378,9667,412.9855,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",401.43,406.93,397,404.88,-0.81,-0.2,199034.714605,7232,403.2196,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",405.49,411.46,405.41,405.69,-3.02,-0.74,225331.723489,6839,407.7762,{"date":497,"open":339,"high":339,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",402.04,408.71,-6.62,-1.59,266701.818746,7253,406.0283,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",418.17,422.28,412.25,415.33,-0.73,-0.18,253021.606846,7891,415.642,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",421.15,424.5,414.655,416.06,-2.63,-0.63,295395.052082,7954,418.0594,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",424.24,426.57,416.38,418.69,-1.8,-0.43,154573.1429,4201,419.6052,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",427.44,428.75,420.25,420.49,-6.11,-1.43,158809.511642,4888,421.7057,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",423.74,426.79,419.81,426.6,5.27,1.25,314912.04976,7294,423.7415,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",411.58,424,421.33,10.76,2.62,193317.697708,5573,421.1223,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",409.83,413.66,406.18,410.57,-2.67,-0.65,140148.235281,3354,410.3907,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":226,"volume":588,"transactions":589,"vwap":590},"2026-08-12",415.77,415.97,411.005,413.24,-2.06,157383.297404,4118,414.0131,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",411.03,416.58,415.3,3.96,0.96,204619.173557,5637,414.2561,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",392.76,412.1,411.34,23.06,5.94,520491.167688,12929,407.6334,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",391.45,395.82,387.68,388.28,-3.8,-0.97,107159.634987,3650,390.7055,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",390.98,397.91,388.68,392.08,7.02,1.82,180338.037991,5090,394.8403,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",394.37,395.22,384.86,385.06,-7.09,-1.81,171649.895205,4511,387.5381,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":566,"volume":651,"transactions":652,"vwap":653},"2026-08-04",379.58,392.74,379.3,392.15,10.02,226237.952667,4629,390.3457,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",378.64,383.89,373.42,382.13,-2.68,-0.7,179279.595756,4503,380.3562,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",378.27,386.64,375.28,384.81,8.98,2.39,165946.163511,5190,382.6521,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":292,"vwap":684},"2026-07-30",369.13,376.57,375.83,7.89,2.14,190404.719449,373.6388,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",380.89,382.62,367.55,367.94,-3.41,-0.92,302539.983279,7011,372.1982,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",383.49,383.93,370.56,371.35,-14.33,-3.72,347150.890351,10463,375.0645,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",389.52,399.59,384.75,385.68,-5.98,-1.53,366661.815935,10978,389.0892,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":426,"volume":725,"transactions":726,"vwap":727},"2026-07-24",388.23,396.1,388.11,391.66,8.7,372296.212013,10470,392.2382,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",394.01,395.56,382.36,382.96,-5.52,-1.42,251037.764873,7104,388.148,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",386.94,393.35,386.86,388.48,4.99,1.3,220682.417466,5530,389.6165,{"date":751,"open":752,"high":753,"low":754,"close":698,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",376.31,384.54,369.07,8.31,2.21,259772.306614,7018,379.5166,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",378.28,381.58,374.84,375.18,-3.81,-1.01,109373.825917,3319,378.8704,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",376.23,379.89,372.65,378.99,1.9,0.5,243619.607034,6636,377.1594,{"date":783,"open":784,"high":191,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",381.04,376.125,377.09,-4.97,-1.3,305969.635437,9279,378.7354,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",387.46,389.075,374.59,382.06,-3.35,-0.87,223402.718314,6696,380.378,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",388.85,391.6,381.2,385.41,2.51,0.66,390829.887031,11674,384.2329,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-13",383.52,388.51,382.08,382.9,2.66,0.7,464245.835296,13412,384.7679,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",376.56,380.75,376.32999,380.23999,5.74,1.53,274600,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",377.17999,372.5,374.5,-3.33,-0.88,419100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",370.95001,377.95001,369.92001,377.82999,11.53,3.15,475200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",361.54999,368.25,360.54999,366.29999,6.45,1.79,346100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",360.82001,367.14001,359.089996,359.85001,0.25,0.07,176000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":310,"percent_change":257,"volume":875,"transactions":9,"vwap":874},"2026-07-02",363.72,366.25,356.76001,359.60001,371700,{"date":877,"open":878,"high":700,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",368.72,359.73999,360.070007,-11.96,-3.21,647200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",374.39999,378.20999,371.66,372.029999,-0.95,-0.25,170000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":833,"transactions":9,"vwap":898},"2026-06-29",376.16,380.20999,372.67999,372.98001,-2.57,-0.68,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",376.29001,378.57999,371.67001,375.54999,-4.98,-1.31,350300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":470,"volume":917,"transactions":9,"vwap":915},"2026-06-25",370.26999,381.10001,369.79999,380.53,9.26,255400,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-24",378,367.39001,371.26999,-13.25,-3.45,485800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-23",383.54999,388.48001,381.54999,384.51999,-4.39,-1.13,489100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-22",386.70001,389.44,380.079987,388.91,3.42,0.89,387600,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",396.79001,380.91,385.48999,-11.63,-2.93,818800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",406.19,406.82001,395.98999,397.12,-9.07,-2.23,556400,{"date":962,"open":963,"high":964,"low":965,"close":954,"change":372,"percent_change":966,"volume":967,"transactions":9,"vwap":954},"2026-06-16",412.45001,415.57001,405.59,-2.2,549000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",420.39001,423.98001,414.64001,415.32001,-12.85,-3,345100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-12",424.63,431.98001,423.73999,428.17001,2.29,0.54,328100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":821,"volume":993,"transactions":9,"vwap":991},"2026-06-11",427.98999,432,420.5,425.88,2.96,306900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-10",422.16,429.29001,419.75,422.92001,2.17,0.52,429400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-09",430.25,431.70001,411.89999,420.75,-9.06,-2.11,396400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":413,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":413},"2026-06-08",420.39999,433.44,15.11,3.64,237300,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-05",436.89999,413.23001,414.70001,-24.27,-5.53,470400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-04",428.019989,440.01001,425.64001,438.97,7.75,1.8,402700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":384,"volume":1043,"transactions":9,"vwap":1041},"2026-06-03",431.17999,436.22,426.32001,431.22,0.77,317100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-02",420.23001,432.29999,430.45001,9.86,2.34,250300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1050,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-06-01",421.60001,423.23001,417.91,420.59,0.56,304500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",419.54001,422.56,416.45999,418.25,-2.43,-0.58,318500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",426.92999,427.079987,416.28,420.67999,-4.85,-1.14,304600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-27",434.12,435.14999,423.01001,425.53,-17.66,-3.98,455400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":112,"volume":1094,"transactions":9,"vwap":1092},"2026-05-26",441.98999,452.45999,440.60001,443.19,-0.77,228300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-22",445,446.14999,436.70999,443.95999,-1.17,-0.26,352100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":908,"volume":1111,"transactions":9,"vwap":1109},"2026-05-21",454.89001,455.35999,442.32999,445.13,-5.91,288100,{"date":1113,"open":1114,"high":25,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",451.69,447.59,451.040009,0.02,0,421000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",455.10001,456,446.85999,451.019989,-2.9,-0.64,392900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",439.79999,454.91,437.20001,453.92001,13.4,3.04,618400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-15",438.64001,441.16,435.95001,440.51999,-0.91,-0.21,314100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-14",437.87,443.51001,436.35999,441.42999,3.98,0.91,208300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-13",438,440,432.070007,437.45001,0.21,0.05,355800,{"date":1166,"open":433,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",439.26001,428.25,437.23999,6.09,1.41,221900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",424.60001,432.26999,423.60001,431.14999,10.31,2.45,233200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":849,"percent_change":320,"volume":1188,"transactions":9,"vwap":1187},"2026-05-08",418.94,425.29001,416.070007,420.84,287700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",426.57999,426.92001,412.019989,417.69,-14.9,-3.44,692700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",428.76999,436.85999,426.35001,432.59,-8.11,-1.84,354000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":523,"volume":1214,"transactions":9,"vwap":1212},"2026-05-05",441.049988,446.62,438.51001,440.70001,-2.81,317900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1150,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1150},"2026-05-04",442.47,445.32999,438.54001,-1.22,-0.27,249300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-01",446.13,447.20001,439.64999,444.73001,-3.51,-0.78,281700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":159,"volume":1239,"transactions":9,"vwap":1237},"2026-04-30",439.67999,450.35001,438.14999,448.23999,2.46,695400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-29",447.25,450.85001,441.81,445.78,4.18,0.95,520300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":778,"volume":1256,"transactions":9,"vwap":1254},"2026-04-28",444.53,447.75,439.48001,441.60001,2.19,390200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1000,"percent_change":778,"volume":1263,"transactions":9,"vwap":1262},"2026-04-27",440.79999,444.81,437.66,439.41,255300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1169,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1169},"2026-04-24",427.79001,438.35999,423.040009,11.76,2.76,547900,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",417.23001,429.76999,425.48001,7.69,1.84,563200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-22",414.87,420.51001,412.76001,417.79001,9.19,2.25,523300,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-21",402.85001,410,408.60001,9.61,2.41,494000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-20",400.85999,404.41,393.57999,398.98999,-1.7,-0.42,314000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1303,"volume":1313,"transactions":9,"vwap":1311},"2026-04-17",395.64999,403.82001,392.84,400.69,-6.94,636600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-16",403.12,410.57001,402.70001,407.63,4.32,1.07,625100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":96,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-15",401.79999,407.42999,401.20999,403.31,0.13,235800,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-14",411.39999,400.89999,402.79999,-10.28,-2.49,465300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":459,"volume":1346,"transactions":9,"vwap":1344},"2026-04-13",412.54999,416.39999,409.76001,413.079987,3.3,244400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-10",411,414.89999,408.39001,409.78,-1.26,-0.31,280200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-09",410.75,418.73999,409.54999,411.040009,0.64,0.16,283900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":566,"percent_change":1362,"volume":1371,"transactions":9,"vwap":1370},"2026-04-08",395.73001,412.17001,394.17001,410.39999,405400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",400.53,408.23999,397.17999,407.78,8.19,2.05,304400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":710,"change":984,"percent_change":82,"volume":1386,"transactions":9,"vwap":710},"2026-04-06",397.73999,402.42999,396.48001,161300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":215,"volume":1394,"transactions":9,"vwap":1392},"2026-04-02",400.14999,407.57001,396.31,399.049988,2.89,382900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-04-01",398.39001,404.89999,393.56,396.16,-8.05,-1.99,663300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-31",404.23001,412.75,399.45001,404.20999,2.31,0.57,882500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1196,"volume":1420,"transactions":9,"vwap":1418},"2026-03-30",421.64999,423.85001,400.37,401.89999,-14.3,803700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-27",411.75,418.57001,411.049988,416.20001,2.95,0.71,486400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-26",408.42999,415.64001,406.91,413.25,4.14,1.01,484700,{"date":1440,"open":489,"high":1441,"low":1442,"close":1443,"change":1295,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-25",412,405.079987,409.10999,0.59,414500,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-24",397.019989,410.82001,406.70001,7.85,1.97,595200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-23",388.42999,402.38,385.79001,398.85001,11.88,3.07,929900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-20",393.70999,395.91,384.37,386.97,-5.65,-1.44,620400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":276,"change":1477,"percent_change":1295,"volume":1478,"transactions":9,"vwap":276},"2026-03-19",380.70999,395.82999,378.64001,9.24,815900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1067,"volume":1486,"transactions":9,"vwap":1484},"2026-03-18",384.28,389.28,381.81,383.38,-2.25,282400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-17",376.73999,388.45001,376.67999,385.63,13.06,3.51,343000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-16",371.60999,375.14001,367.35999,372.57001,1.44,0.39,560800,{"date":1506,"open":1507,"high":1508,"low":1500,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-13",370.53,374.10001,371.13,-1.34,-0.36,670800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-12",380.63,381.040009,369,372.47,-12.55,-3.26,537900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1270,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-11",377.98999,387.35001,375.60001,385.019989,0.72,305900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":193,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-10",377.70001,386.66,375.69,382.26001,0.83,377200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-09",372.41,379.59,365.60001,379.12,5.79,1.55,630900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-06",376.98001,379.01001,370.92001,373.32999,-5.3,-1.4,558500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-05",383.01001,383.42999,372.01001,378.63,-4.6,-1.2,499700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-04",383.60001,388.59,379.31,383.23001,-1.33,-0.35,613200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-03",388.95001,391.63,380.67999,384.56,-10.87,-2.75,1326400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-02",406,406.12,388.32001,395.42999,-1.54,-0.39,976700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":274,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":274},"2026-02-27",397.95999,399.70999,392.98999,1.47,0.37,460900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1127,"volume":1607,"transactions":9,"vwap":1605},"2026-02-26",393.75,398.17999,388.81,395.5,-2.53,284800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":66,"volume":1615,"transactions":9,"vwap":1613},"2026-02-25",403.059998,403.73001,392.31,398.029999,-2.87,330200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1334,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1334},"2026-02-24",394.75,401.35999,390.57999,8.35,2.13,632300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1042,"volume":1631,"transactions":9,"vwap":1629},"2026-02-23",389.95999,400.44,389.38,392.54999,3,673100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-20",387.64001,393.25,382.98999,389.54999,-2.14,-0.55,674800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-19",388.88,393.079987,386.82001,391.69,6.58,1.71,594400,{"date":1651,"open":1652,"high":1653,"low":1578,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-18",382.64999,386.76001,385.10999,9.53,2.54,674700,{"date":1659,"open":1660,"high":1467,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-17",382.16,368.57999,375.57999,-5.74,-1.51,790600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-13",374.13,385.17999,370.73999,381.32001,7.44,1.99,742800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1402,"volume":1682,"transactions":9,"vwap":1680},"2026-02-12",380.26999,382.57999,367.28,373.88,-7.59,740800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-11",375.56,381.89001,373.45001,381.47,13.07,3.55,856400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1664,"volume":1699,"transactions":9,"vwap":1697},"2026-02-10",374.079987,374.92999,364.26999,368.39999,-5.64,811600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-09",368.32999,375.85999,367.38,374.040009,6.93,1.89,664300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-06",353.97,369.040009,352.94,367.10999,15.69,4.46,978400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-05",355.26001,358.01001,344.95999,351.42001,-11.1,-3.06,870400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-04",358.23999,364.75,355.95999,362.51999,5.19,1.45,833700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-03",349,357.5,348.5,357.32999,8.44,2.42,745900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":778,"percent_change":82,"volume":1751,"transactions":9,"vwap":1750},"2026-02-02",340.87,352.23001,339.39999,348.89001,667100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-30",346.20001,349.51999,341.040009,348.39001,-1.62,-0.46,725400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-29",353.48999,359.64999,347,350.01001,6.12,1.78,1268900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1010,"volume":1777,"transactions":9,"vwap":1775},"2026-01-28",353.57001,354.17001,339.41,343.89001,-7.42,1064200,{"date":1779,"open":1780,"high":1781,"low":1765,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-27",347.040009,353.16,351.31,6.05,1.75,561200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":203,"volume":1793,"transactions":9,"vwap":1791},"2026-01-26",345.45999,347.45001,343.01001,345.26001,5.36,540200,{"date":1795,"open":1796,"high":1797,"low":1749,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-23",346.73999,353,339.89999,-1.64,-0.48,1083100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-22",339.26001,342.17999,337.60001,341.54001,2.28,0.67,549300,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1804,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1804},"2026-01-21",330.070007,340.13,14.88,4.59,903500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":900,"volume":1825,"transactions":9,"vwap":1823},"2026-01-20",323.62,327.95001,321.32999,324.38,-2.21,541700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":405,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-16",328.56,329.019989,325,326.59,-0.16,375300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":81,"volume":1841,"transactions":9,"vwap":1839},"2026-01-15",324.35001,328.45001,321.35001,327.12,1.11,499200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1648,"volume":1849,"transactions":9,"vwap":1847},"2026-01-14",323.34,329.82001,322.5,326.01001,5.48,1389700,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":983,"volume":1856,"transactions":9,"vwap":1854},"2026-01-13",315.79001,322.73001,320.53,7.18,789900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":788,"volume":1864,"transactions":9,"vwap":1862},"2026-01-12",318,318.39999,311.39999,313.35001,-4.13,544200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-09",317.79001,319.89001,314.67001,317.48001,1.32,0.42,737900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-08",307.23001,317.22,306.059998,316.16,11.32,3.71,635700,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-07",311.92001,303.13,304.84,-5.49,-1.77,474200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":534,"volume":1898,"transactions":9,"vwap":1896},"2026-01-06",313.51999,314.39999,308.73001,310.32999,-1.35,804600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1715,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2026-01-05",313.57999,316.64999,303.16,311.67999,5.3,2084800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-02",285.95999,297.67999,283.16,295.98999,11.22,3.94,527000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":492,"volume":1923,"transactions":9,"vwap":1921},"2025-12-31",287.41,287.98999,284.17001,284.76999,-2.12,234500,{"date":1925,"open":1926,"high":1927,"low":1920,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-30",284.5,288.39999,286.89001,4.01,1.42,307400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":45,"volume":1939,"transactions":9,"vwap":1937},"2025-12-29",282.70999,284.51001,281.64999,282.88,1.36,285100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":310,"volume":1947,"transactions":9,"vwap":1945},"2025-12-26",282.84,283.079987,280.19,281.51999,-1.32,161000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1942,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1942},"2025-12-24",284,284.14001,281.45001,-0.9,-0.32,123500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":66,"percent_change":891,"volume":1962,"transactions":9,"vwap":1961},"2025-12-23",284.79001,286.25,281.85999,283.73999,223600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-22",283.91,288.98001,282.98999,284.45999,-0.93,-0.33,536000,{"date":1973,"open":1974,"high":1928,"low":1974,"close":1975,"change":1976,"percent_change":175,"volume":1977,"transactions":9,"vwap":1975},"2025-12-19",283.66,285.39001,2.82,519400,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-18",287.5,281.38,282.57001,-4.25,-1.48,577200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-17",285.98001,287.60001,282.97,286.82001,3.06,1.08,554300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-16",294.14001,294.17001,281.16,283.76001,-12.95,-4.36,794600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1126,"percent_change":618,"volume":2010,"transactions":9,"vwap":2009},"2025-12-15",300.45999,300.62,294.35001,296.70999,418800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":950,"volume":2018,"transactions":9,"vwap":2016},"2025-12-12",309.44,310.92999,298.20001,299.60999,-9.05,362400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":102,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-11",306,311.48999,305.88,308.66,0.17,262700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":941,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-10",304.35999,310.14999,300.85001,308.13,1.12,449900,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":942,"volume":2041,"transactions":9,"vwap":2039},"2025-12-09",301.76999,306.92001,304.70999,2.7,251200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-08",305.25,307.040009,301.26001,302.01001,-4.18,-1.37,305500,{"date":2052,"open":2053,"high":2054,"low":1878,"close":2055,"change":2056,"percent_change":268,"volume":2057,"transactions":9,"vwap":2055},"2025-12-05",307.56,310.94,306.19,-1.15,300800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1295,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-12-04",305.42999,309.84,302.62,307.34,0.79,615400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-03",294.95999,305.14999,294.70999,304.92999,12.79,4.38,470800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":799,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-12-02",292.59,293.51999,286.41,292.14001,-0.3,271300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-01",289.54001,295.73999,289.44,293.01001,3.4,1.17,297900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1871,"volume":2099,"transactions":9,"vwap":2097},"2025-11-28",285.38,291.14999,284.51999,289.60999,3.76,188800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2064,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-26",285.059998,289.51999,284.13,285.85001,0.28,140400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2102,"change":1180,"percent_change":132,"volume":2113,"transactions":9,"vwap":2102},"2025-11-25",282.17999,285.63,277.25,366800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1058,"volume":2121,"transactions":9,"vwap":2119},"2025-11-24",280.41,284.16,276.25,282.60999,1.56,273400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1743,"volume":2129,"transactions":9,"vwap":2127},"2025-11-21",274.25,282.20001,270.54999,281.049988,6.64,599600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-20",284.48001,290.39999,273.75,274.41,-8.16,-2.89,546200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1982,"change":900,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1982},"2025-11-19",278.040009,283.5,276.79999,-0.24,277000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-18",277.85999,285.42999,276.67999,283.25,1.72,0.61,382300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-17",287.53,290.82001,279.29001,281.53,-5.77,-2.01,431600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-14",282.14999,289.76999,278.85999,287.29999,4.77,1.69,332100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1889,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-11-13",283.31,288.51999,279.95999,282.53,-0.62,337100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-12",293.25,293.94,283.51001,284.29999,-10.18,-3.46,451800,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-11",290.92999,297.79999,294.48001,4.8,1.66,446400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-10",287.79999,291.92999,283.76999,289.67999,4.29,1.5,308700,{"date":2208,"open":2209,"high":1975,"low":2210,"close":1975,"change":2211,"percent_change":810,"volume":2212,"transactions":9,"vwap":1975},"2025-11-07",282.67001,277.53,1.86,257500,{"date":2214,"open":2186,"high":2215,"low":2216,"close":2217,"change":152,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-11-06",289.28,281.040009,283.53,0.01,235100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-05",281.57999,286.35001,280.72,283.48999,1.91,0.68,215400,{"date":2230,"open":2231,"high":2232,"low":2116,"close":2222,"change":2233,"percent_change":1126,"volume":2234,"transactions":9,"vwap":2222},"2025-11-04",283.89999,286.029999,-8.42,472500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-11-03",284.85999,290.92001,281.85001,290,6.31,2.22,391800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1614,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-31",286.85999,287.14999,281.60001,283.69,-1,343600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-30",284.79999,291.089996,282.72,286.56,0.27,0.09,374600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1630,"volume":2268,"transactions":9,"vwap":2266},"2025-10-29",280.22,288.059998,280,286.29001,8.33,576900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":88,"percent_change":2258,"volume":2275,"transactions":9,"vwap":2274},"2025-10-28",276.20999,278.92001,275.56,277.95999,258100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2258,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-27",279.82999,281.79999,276.92001,277.22,0.1,350400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1922,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-24",279.32001,282.42999,276.53,276.95001,-0.76,396000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-23",270.87,280.049988,270.70999,279.070007,13.71,5.17,944200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1255,"volume":2308,"transactions":9,"vwap":2306},"2025-10-22",262.51999,267.82001,261.040009,265.35999,5.68,624100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1840,"volume":2316,"transactions":9,"vwap":2314},"2025-10-21",260.22,262.42999,256.26001,259.67999,2.84,528800,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-20",253.050003,257.48999,256.84,5.28,2.1,386800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1042,"volume":2332,"transactions":9,"vwap":2330},"2025-10-17",248.45,252.32001,246.2,251.56,1.92,425700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-16",252.78,253.96001,246.64999,249.64,-2.15,-0.85,367500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":147,"percent_change":117,"volume":2348,"transactions":9,"vwap":2347},"2025-10-15",251.33,255.17999,248.23,251.78999,381300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2081,"volume":2356,"transactions":9,"vwap":2354},"2025-10-14",244.52,250.19,243.99001,248.81,-0.75,213400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-13",247.46001,249.7,243.16,249.56,7.11,2.93,335600,{"date":2367,"open":2368,"high":2369,"low":26,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-10",254.14,255.83,242.45,-14.63,-5.69,633300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1824,"volume":2381,"transactions":9,"vwap":2379},"2025-10-09",263.049988,265.73999,255.48,257.079987,-5.82,297000,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1304,"volume":2388,"transactions":9,"vwap":2386},"2025-10-08",265.20001,260.89001,262.89999,-1.1,404600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":908,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-10-07",265.10001,267.39001,260.85999,264,-0.49,302100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2026,"transactions":9,"vwap":2402},"2025-10-06",265.10999,267.45999,263.45001,265.31,2.58,0.98,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-03",262.23999,264.94,262.12,262.73001,2.53,0.97,204900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-02",264.23999,265.91,259.85999,260.20001,-4.58,-1.73,258300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-10-01",259.44,265.95001,259.29001,264.78,4.87,1.87,249000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1889,"volume":2439,"transactions":9,"vwap":2437},"2025-09-30",261.45999,261.62,255.059998,259.91,-4.69,586900,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":691,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-29",266.98999,261.26001,264.60001,-1.27,554500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-26",265.070007,270.26999,264.35001,268.01001,4.76,1.81,577800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1511,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-25",259.73001,264.37,258.67999,263.25,-0.14,617700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":821,"volume":2471,"transactions":9,"vwap":2469},"2025-09-24",265.14001,268.23999,263.57999,263.60999,1.83,681900,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-23",256.47,268.79001,261.78,6.96,2.73,969900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-22",251.98,256.5,249.96001,254.82001,0.3,0.12,279400,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-19",257.20001,252.28999,254.52,-3.85,-1.49,384400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-18",258.17999,259.19,254.27,258.37,1.96,0.76,275100,{"date":2507,"open":2508,"high":2376,"low":2509,"close":2510,"change":617,"percent_change":267,"volume":2511,"transactions":9,"vwap":2510},"2025-09-17",258.97,254,256.41,335000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-16",256.34,260.89999,255.10001,260.20999,5.18,2.03,233000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":767,"volume":2528,"transactions":9,"vwap":2526},"2025-09-15",258.34,261.13,254.67999,255.029999,-2.59,356600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-12",261.59,263.63,256.95001,257.62,-2.55,-0.98,268500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2282,"percent_change":152,"volume":2544,"transactions":9,"vwap":2543},"2025-09-11",258.32999,262.26999,257.14999,260.17001,398000,{"date":2546,"open":2525,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":672,"volume":2551,"transactions":9,"vwap":2549},"2025-09-10",260.16,253.23,260.070007,6.06,461800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2445,"percent_change":226,"volume":2557,"transactions":9,"vwap":2556},"2025-09-09",256.94,259.60001,254.0099945,253000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":279,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-09-08",257.34,257.73999,251.27,255.28,0.06,467600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-05",255.66,258.89999,252.55,255.13,-2.71,-1.05,492800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-04",250.080002,258.16,247.96001,257.84,8.01,3.21,427200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-03",253.59,256.64001,249.050003,249.83,-4.9,-1.92,353400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1922,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-09-02",255,257.48001,251.38,254.73,-0.83,370800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":88,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-29",255.99001,258.56,255.82001,256.85001,0.29,240000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":448,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-28",255.5,256.60001,251.62,256.10999,1.03,286500,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2073,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-27",249.12,255.42,253.50999,1.76,333100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2387,"volume":2631,"transactions":9,"vwap":2629},"2025-08-26",250.25999,252,248.38,249.13,-2.77,309100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-25",251.53999,252.67,250.47,251.89999,-0.29,-0.11,289200,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-22",240.71001,252.99001,252.19,12.05,5.02,640500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":832,"volume":2656,"transactions":9,"vwap":2654},"2025-08-21",237.039993,241.41,235.25,240.14,3.63,336800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1076,"percent_change":1800,"volume":2663,"transactions":9,"vwap":2662},"2025-08-20",238.42,239.32001,234.39,236.50999,256700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2049,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-19",238.92999,241.37,235.37,237.64999,-0.57,226900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":175,"volume":2679,"transactions":9,"vwap":2677},"2025-08-18",237,240.95,234.77,239.020004,2.36,253300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-15",238.83,240.059998,236.60001,236.66,-2.97,-1.24,212600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":511,"percent_change":2081,"volume":2695,"transactions":9,"vwap":2694},"2025-08-14",240,240.33,235.089996,239.63,451900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":193,"percent_change":1871,"volume":2702,"transactions":9,"vwap":2701},"2025-08-13",237.50999,240.48,236.17999,240.36,357300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1545,"volume":2710,"transactions":9,"vwap":2708},"2025-08-12",234.52,239.60001,234.34,237.22,3.61,437900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1799,"volume":2718,"transactions":9,"vwap":2716},"2025-08-11",238.49001,239.39999,232.39,233.61,-3.9,368100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2698,"change":2152,"percent_change":215,"volume":2724,"transactions":9,"vwap":2698},"2025-08-08",237.92999,239.82001,235.33,209800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1946,"volume":2732,"transactions":9,"vwap":2730},"2025-08-07",241.50999,244.82001,235.080002,235.78999,-3.16,767800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1353,"volume":2740,"transactions":9,"vwap":2738},"2025-08-06",244.22,246.89,238.050003,238.95,-3.04,376400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":566,"volume":2748,"transactions":9,"vwap":2746},"2025-08-05",237.66,243.11,235.62,241.99001,6.18,646200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2064,"percent_change":81,"volume":2755,"transactions":9,"vwap":2754},"2025-08-04",234.47,236.38,233.41,235.81,342900,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-01",240.62,240.63,231.83,235.020004,-8.7,-3.57,679200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-31",246.11,248.64,242.39999,243.72,-4.62,-1.86,432300,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-30",253.57001,245.47,248.34,-7.27,-2.84,531000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":290,"volume":2528,"transactions":9,"vwap":2787},"2025-07-29",254.85001,256.29999,251.69,255.61,-1.03,{"date":2790,"open":2791,"high":2499,"low":2792,"close":2587,"change":1716,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2587},"2025-07-28",254.84,254.050003,1.77,222100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-25",253.31,253.58,250.69,252.17999,-0.86,-0.34,208600,{"date":2805,"open":2806,"high":2595,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":1726,"transactions":9,"vwap":2808},"2025-07-24",249.089996,247.87,253.039993,2.12,0.84,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-23",241.95,252.080002,250.92,12.82,5.38,805600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1287,"volume":2826,"transactions":9,"vwap":2824},"2025-07-22",232.47,238.99001,232.36,238.10001,5.24,539000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":256,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-21",235.3,236.96001,232.57001,232.86,-0.22,359900,{"date":2836,"open":2837,"high":2660,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-18",237.75999,231.46001,233.38,-2.65,-1.12,511300,{"date":2844,"open":2845,"high":2685,"low":2846,"close":2847,"change":2848,"percent_change":746,"volume":2849,"transactions":9,"vwap":2847},"2025-07-17",232.25,232.089996,236.029999,3.03,629700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-16",236.55,237.48,231.64999,233,-3.82,-1.61,769900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-15",244.059998,244.7,236.36,236.82001,-7.79,-3.18,661200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":491,"volume":2875,"transactions":9,"vwap":2873},"2025-07-14",250.17,250.49001,243.37,244.61,-7.62,587800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":122,"volume":2883,"transactions":9,"vwap":2881},"2025-07-11",248.60001,253.92999,247.32001,252.23,2.24,435800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":1536,"volume":2891,"transactions":9,"vwap":2889},"2025-07-10",245.66,251.17,243.63,249.99001,2.06,408800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2290,"volume":2899,"transactions":9,"vwap":2897},"2025-07-09",250,251,246.60001,247.92999,-1.9,400700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2589,"change":2905,"percent_change":2195,"volume":2906,"transactions":9,"vwap":2589},"2025-07-08",238.25999,251.089996,237.89,11.44,587200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1946,"volume":2914,"transactions":9,"vwap":2912},"2025-07-07",239.86,243.44,234.67999,238.39,-3.19,447200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2670,"volume":2922,"transactions":9,"vwap":2920},"2025-07-03",242.52,243.89999,240.98,241.58,-1.39,336700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":1656,"volume":2930,"transactions":9,"vwap":2928},"2025-07-02",239.62,243.41,235.7,242.97,6.03,469900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1393,"volume":2938,"transactions":9,"vwap":2936},"2025-07-01",230.36,241.050003,227.67999,236.94,6.65,795800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":840,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-30",231.66,232.77,229.73,230.28999,-0.38,217100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-27",232.64,233.66,229.34,231.17,-0.45,-0.19,434300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-26",228.87,232.60001,227.87,231.62,3.97,1.74,458400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2731,"percent_change":2049,"volume":2971,"transactions":9,"vwap":2970},"2025-06-25",230.60001,230.67,226.59,227.64999,620800,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":226,"volume":2979,"transactions":9,"vwap":2977},"2025-06-24",229.10001,233.25999,227.72,230.81,-1.16,432200,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-23",245.81,231,231.97,-10.9,-4.49,790500,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":492,"volume":2995,"transactions":9,"vwap":2993},"2025-06-20",245.19,245.64999,242.0099945,242.87,-1.82,343100,{"date":2997,"open":2807,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":2056,"volume":3002,"transactions":9,"vwap":3000},"2025-06-18",249.52,244.25999,244.69,-2.85,435400,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2454,"percent_change":88,"volume":3009,"transactions":9,"vwap":3008},"2025-06-17",248.59,251.32001,246.39,247.53999,427100,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":1864,"transactions":9,"vwap":3015},"2025-06-16",247.44,248.17,242.56,245.73,-1.66,-0.67,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-13",249.28999,250.56,243.13,247.39,3.69,1.51,667200,{"date":3028,"open":2667,"high":3029,"low":2666,"close":3030,"change":1093,"percent_change":1354,"volume":3031,"transactions":9,"vwap":3030},"2025-06-12",244.14999,243.7,291900,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-11",242.99001,245.62,239.75,244.47,3.05,1.26,599800,{"date":3042,"open":3043,"high":2353,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-10",237.020004,235.73,241.42,7.92,3.39,758100,{"date":3050,"open":2952,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-09",236.3,230.69,233.5,3.62,1.57,812000,{"date":3058,"open":3059,"high":3060,"low":3059,"close":3061,"change":3062,"percent_change":1238,"volume":3063,"transactions":9,"vwap":3061},"2025-06-06",226.48,231.28,229.88,5.52,430100,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-05",225.56,226.63,223.28999,224.36,-0.02,-0.01,313000,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":908,"volume":3080,"transactions":9,"vwap":3078},"2025-06-04",228.42999,230.64999,223.089996,224.38,-2.98,789000,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-06-03",220,229.38,216.67999,227.36,7.05,3.2,962600,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":2171,"volume":3097,"transactions":9,"vwap":3095},"2025-06-02",221.7,222.38,216.92,220.31,3.67,604400,{"date":3099,"open":3100,"high":3100,"low":3101,"close":3102,"change":2771,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-30",219.31,215.10001,216.64,-2.09,558700,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":470,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-05-29",221,221.53,218,221.25999,1.14,388700,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":1220,"percent_change":1639,"volume":3119,"transactions":9,"vwap":3118},"2025-05-28",223.44,223.92999,217.83,218.77,647600,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":2152,"volume":3127,"transactions":9,"vwap":3125},"2025-05-27",218.53,220.49001,215.50999,219.99001,3.73,425400,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":384,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-23",212.32001,217.0099945,211.87,216.25999,0.08,333500,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-22",214.92,217.080002,210.7,216.080002,-0.15,-0.07,297600,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":1126,"volume":3152,"transactions":9,"vwap":3150},"2025-05-21",221.0099945,221.61,216.070007,216.23,-6.46,483500,{"date":3154,"open":3155,"high":3155,"low":3156,"close":3157,"change":1824,"percent_change":2536,"volume":3158,"transactions":9,"vwap":3157},"2025-05-20",224.91,221.73,222.69,289500,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-19",225.39999,225.57001,222.3,224.89999,-3.36,-1.47,728300,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":2802,"volume":3175,"transactions":9,"vwap":3173},"2025-05-16",228.52,229.53999,225.13,228.25999,-0.79,434700,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3179,"change":1213,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-15",227.94,229.050003,223.86,-1.21,536200,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":1363,"volume":3190,"transactions":9,"vwap":3188},"2025-05-14",229.91,233.53999,229.44,231.86,0.36,465500,{"date":3192,"open":2942,"high":3193,"low":3194,"close":3195,"change":942,"percent_change":1503,"volume":3196,"transactions":9,"vwap":3195},"2025-05-13",234.070007,230.92,231.5,533800,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":1914,"volume":3204,"transactions":9,"vwap":3202},"2025-05-12",233.37,238.22,229.070007,230.61,8.74,762100,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-09",222.55,224.070007,220.67999,221.87,2.52,1.15,303800,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":1393,"volume":3221,"transactions":9,"vwap":3219},"2025-05-08",216.48,222.87,215.3,219.35001,6.16,700700,{"date":3223,"open":3224,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":2801,"volume":3228,"transactions":9,"vwap":3226},"2025-05-07",216.029999,211.8,213.19,-1.85,597300,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3070,"percent_change":3071,"volume":3235,"transactions":9,"vwap":3234},"2025-05-06",218.059998,219.38,214.81,215.039993,671200,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":1553,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3241},"2025-05-05",216.10001,218.2,214.7,215.059998,-2.41,567100,{"date":3245,"open":3109,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":448,"volume":3250,"transactions":9,"vwap":3248},"2025-05-02",220.97,214.85001,220.36,5.58,704900,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-05-01",209.86,216.87,209.020004,214.78,5.72,2.74,667900,{"date":3261,"open":3262,"high":3262,"low":178,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-04-30",211.91,209.059998,-6.37,-2.96,710500,{"date":3268,"open":3269,"high":3139,"low":3270,"close":3271,"change":1809,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3271},"2025-04-29",215.88,212.11,215.42999,0.31,384300,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":661,"volume":3281,"transactions":9,"vwap":3279},"2025-04-28",216.16,217.71001,213,214.75999,-1.52,272100,{"date":3283,"open":3284,"high":3285,"low":3286,"close":3287,"change":3288,"percent_change":279,"volume":3289,"transactions":9,"vwap":3287},"2025-04-25",212.55,217.050003,210.86,216.28,0.33,322300,{"date":182,"open":3291,"high":3292,"low":3293,"close":3294,"change":3295,"percent_change":1734,"volume":3296,"transactions":9,"vwap":3294},212.87,216.72,210.22,215.95,3.08,409400]