[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORCL":3,"homepage-market-summary":36,"stock-historical-ORCL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"ORCL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Oracle Corp","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Oracle provides enterprise applications and infrastructure offerings through a variety of flexible IT deployment models, including on-premises, cloud-based, and hybrid. Founded in 1977, Oracle pioneered the first commercial SQL-based relational database management system, which is commonly used by the world's largest companies for high-volume online transaction processing workloads. Besides databases, Oracle also sells enterprise resource planning platforms and cloud infrastructure that play an increasingly important role in large language model training and inferencing.","141,000","Austin, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3931,2,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},143.56,142.54,144.7,141.37,144.77,-1.21,-0.84,14777259.733285,187647,143.6239,322.54001,114.5,28418535.516258664,14,10221,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},345.72,24800295,9052107514.580925,3.66,"2025-04-25",[189,190,200,211,222,233,244,255,266,277,288,299,310,320,331,341,351,362,373,384,395,406,417,428,439,449,459,470,480,491,502,513,523,534,543,554,565,576,586,597,608,619,629,640,651,662,670,681,691,702,713,723,734,745,756,765,776,787,796,805,813,821,830,839,847,856,864,872,880,887,895,903,912,921,930,939,948,957,966,975,983,992,1000,1009,1018,1027,1036,1045,1054,1063,1072,1081,1090,1098,1107,1115,1123,1132,1140,1149,1157,1165,1174,1182,1191,1200,1208,1217,1224,1233,1242,1250,1259,1267,1275,1284,1293,1301,1310,1319,1327,1336,1345,1353,1361,1370,1378,1387,1396,1404,1413,1420,1428,1437,1445,1453,1461,1470,1479,1488,1497,1506,1513,1521,1529,1538,1547,1554,1561,1570,1579,1588,1596,1604,1613,1621,1628,1637,1646,1655,1664,1672,1681,1689,1697,1705,1714,1722,1731,1739,1747,1756,1764,1773,1781,1789,1798,1807,1815,1823,1832,1840,1849,1856,1864,1872,1880,1888,1897,1906,1915,1924,1932,1940,1948,1956,1965,1974,1981,1989,1998,2006,2013,2020,2027,2036,2045,2054,2063,2071,2079,2088,2095,2104,2113,2122,2131,2140,2147,2155,2164,2171,2179,2188,2196,2205,2214,2222,2230,2238,2247,2255,2264,2273,2282,2291,2300,2308,2316,2324,2333,2342,2350,2359,2368,2376,2384,2392,2401,2409,2418,2427,2435,2444,2452,2461,2470,2478,2486,2494,2503,2511,2520,2529,2537,2545,2552,2561,2570,2579,2588,2596,2605,2614,2622,2630,2636,2644,2653,2661,2670,2677,2686,2695,2704,2713,2719,2726,2734,2742,2750,2758,2767,2775,2783,2790,2798,2805,2814,2823,2831,2839,2848,2855,2864,2871,2878,2886,2895,2903,2911,2919,2927,2934,2940,2947,2955,2963,2972,2981,2990,2999,3006,3014,3021,3030,3038,3045,3054,3063,3071,3079,3088,3096,3103,3111,3120,3127,3136,3144,3152,3158,3165,3173,3181,3188,3194,3203,3209,3217,3224,3232,3239,3247,3256,3264,3270,3279,3286,3293,3301,3310,3319,3326,3334],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",143.93,146.94,143.86,2.29,1.61,20041632.518176,220155,145.1839,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",142.53,146.66,142.37,142.48,0.18,0.13,18069587.59461,229800,143.8409,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",142.09,144.86,140.26,142.3,4.23,3.06,35409321.933076,310345,142.4295,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",139.6,140.25,135.33,138.07,0.77,0.56,25459116.653032,252748,137.6746,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",136.54,138.5,134.75,137.3,-0.49,-0.36,22321578.746233,247825,137.2777,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",132.79,143.6699,132.53,137.79,5.19,3.91,45709735.729918,494703,138.8136,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",132.725,135.69,131.58,132.6,-4.5,-3.28,36060096.706033,395879,132.9947,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",138.57,140.8776,136.92,137.1,-2.44,-1.75,23671011.99315,303489,138.2183,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",137.32,140.34,133.48,139.54,-5.02,-3.47,56629386.887589,647419,137.515,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",148.3,148.662,144.23,144.56,-4.64,-3.11,22682254.974015,278443,145.9323,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",151.25,153.6,148.6,149.2,0.64,0.43,31259962.628114,313916,150.1454,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":305,"volume":317,"transactions":318,"vwap":319},"2026-09-21",148.93,149.98,146.16,148.56,0.95,22418310.868659,274836,148.4139,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",150.47,150.9,144.4,147.61,-2.98,-1.98,39324905.348255,303581,146.9917,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":250,"volume":338,"transactions":339,"vwap":340},"2026-09-17",146.75,152,146.15,150.59,7.43,27742415.798516,326510,149.8766,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":17,"volume":348,"transactions":349,"vwap":350},"2026-09-16",140.03,146.52,139,143.16,2.81,34369821.05042,351816,143.3654,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",143.46,144.88,140.02,140.35,-4.44,-3.07,30969951.923039,359096,141.8847,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",141.42,145.33,141.01,144.79,-5.49,-3.65,41814735.996326,502092,143.7237,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",164.43,166,149.84,150.28,-2.66,-1.74,80438657.901401,902220,154.3999,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",158.375,159.24,152.52,152.94,-8.69,-5.38,56824749.834646,696120,157.4492,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",163.54,165.15,160.36,161.63,-0.89,-0.55,27464575.780667,315423,162.3151,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",167.6,170.7,161.16,162.52,3.74,2.36,37662791.26749,485490,164.1647,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",159.455,159.7,156.71,158.78,4.74,3.08,26511284.784755,343429,158.0382,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",147.27,156.77,146.92,154.04,8.29,5.69,25114968.01095,316212,153.1576,{"date":440,"open":215,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",146.69,139.72,145.75,4.43,3.13,21573814.564102,237918,144.8887,{"date":450,"open":333,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",146.79,139.95,141.32,-7.8,-5.23,25443268.606745,306029,142.2285,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",149.31,151.26,147.75,149.12,-1.73,-1.15,16120137.865252,181376,149.4612,{"date":471,"open":302,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",153.99,149.71,150.85,-1.09,-0.72,17799963.386109,198839,151.4068,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",152.106,153.83,147.52,151.94,3.07,2.06,30251433.688584,270280,150.6976,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",147,151.63,146.825,148.87,4.11,2.84,18426066.796377,224180,148.7636,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",143.3,146.335,142.51,144.76,2.31,1.62,13329370.235116,173172,144.7551,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",145.12,141.25,142.45,-4.02,-2.74,14158571.15872,184448,142.885,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",143.715,148.35,142.6,146.47,4.4,3.1,19635031.732103,227076,146.5377,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":380,"percent_change":26,"volume":540,"transactions":541,"vwap":542},"2026-08-20",144.3,145.92,141.02,142.07,15076440.076274,186957,142.233,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",142.695,146.08,137.43,143.81,1.02,0.71,26224190.83803,307015,142.4366,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",143.25,146,142.35,142.79,-3.86,-2.63,18915366.038145,256735,143.6007,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",148.45,150.4,145.5,146.65,-3.87,-2.57,20550406.107362,270138,147.4995,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":369,"volume":583,"transactions":584,"vwap":585},"2026-08-14",155.84,156.39,148.8001,150.52,-5.7,21739820.022605,304852,151.6124,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",151.98,159.26,151.91,156.22,2.94,1.92,25562158.425609,323753,155.9819,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",152.81,154.89,147.89,153.28,7.8,5.36,43263416.539097,463330,151.5736,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",151.2,151.99,144.24,145.48,-5.57,-3.69,28121855.939504,332030,145.9352,{"date":620,"open":621,"high":611,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",148.26,146.62,151.05,4.03,2.74,23975994.25961,318640,150.1415,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",145.32,147.16,142.34,147.02,3.55,2.47,21906877.030451,245303,145.525,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-06",139.25,146.58,138.72,143.47,-0.92,-0.64,21871629.446736,285683,143.8934,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-05",145,146.3899,142.5,144.39,-1.35,-0.93,21636478.1894,303080,144.412,{"date":663,"open":366,"high":664,"low":366,"close":665,"change":666,"percent_change":625,"volume":667,"transactions":668,"vwap":669},"2026-08-04",148.7,145.74,3.89,41332776.406187,492783,145.402,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",131.92,143.07,130.21,141.85,11.98,9.22,49601638.616849,545319,138.806,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":508,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",130.07,132.4,125.7,129.87,1.81,34229946.578701,352367,129.1316,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",122.87,128.34,121.58,127.56,9.82,8.34,36939505.739708,452877,125.9599,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",119.42,121.92,116.2,117.74,-2.22,-1.85,27243868.116074,300731,118.4689,{"date":714,"open":715,"high":716,"low":32,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",118.18,122.33,119.96,0.06,0.05,28039135.827273,340996,118.9266,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",118,121.99,116.8,119.9,4.91,4.27,36634540.338434,356284,119.9722,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-24",122.47,123.08,114.75,114.99,-5.05,-4.21,44904680.955198,510448,117.1888,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-23",123.96,124.7,119.44,120.04,-5.8,-4.61,29167003.631433,362289,121.0738,{"date":757,"open":758,"high":759,"low":748,"close":760,"change":26,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",126.18,128.84,125.84,-0.95,21127194.229433,262390,126.3305,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",122.81,127.42,122.21,127.05,5.67,4.67,27772388.38685,306918,125.8908,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",124.27,125.4897,120.03,121.38,-5.03,-3.98,36793230.146499,416405,122.337,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-17",121.7,128.44,121.5,126.41,2.2,1.77,39851000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-16",131.48,131.78,123.66,124.21,-8.28,-6.25,54780900,{"date":806,"open":807,"high":808,"low":759,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-15",130.56,133.89999,132.49001,4.55,3.56,48520400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":519,"volume":820,"transactions":9,"vwap":818},"2026-07-14",132,132.75999,127.6,127.94,-3.6,52670400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-13",139.029999,139.64999,131.35001,131.53999,-9.1,-6.47,56690300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",145.64999,145.67999,139.25999,140.64,-3.58,-2.48,29843300,{"date":840,"open":364,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",149.070007,140.94,144.22,3.73,2.65,35221900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-08",139.059998,141.84,137.55,140.49001,-1.11,-0.78,34607300,{"date":857,"open":858,"high":859,"low":851,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",143.72,145.56,141.60001,-2.16,-1.5,47200000,{"date":865,"open":536,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-06",145.62,141.16,143.75999,3.49,2.49,36683000,{"date":873,"open":504,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-02",147.059998,138.83,140.27,-2.23,-1.56,44166700,{"date":881,"open":882,"high":883,"low":655,"close":655,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":655},"2026-07-01",144.49001,147.55,-4.05,-2.76,45964000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":26,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-30",147.25,149.92999,144.48,146.55,-0.82,35926900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":101,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-29",153.94,154.5,145.2,147.75999,-0.52,34310300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-26",150.25999,153.53999,148,148.53,-3.93,-2.58,36532100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-25",157.35001,157.62,150.36,152.46001,-5.07,-3.22,36844400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-24",162.48,165.75,155.35001,157.53,-7.63,-4.62,38305000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-23",170.23,174.33,164.61,165.16,-9.91,-5.66,33327900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-22",182.31,184.58,174.39999,175.070007,-9.22,-5,22935400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",183.0099945,187.99001,177.7,184.28999,0.76,0.41,31386100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",186.16,190.19,182.58,183.53,-4.8,-2.55,16616600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-16",190.0099945,195.32001,187.66,188.33,-4.31,-2.24,16985500,{"date":976,"open":977,"high":969,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",187.39,186.21001,192.64,8.51,4.62,20279900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",185.0099945,185.58,179,184.13,0.03,0.02,29562300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":43,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-11",179.67,184.77,175.28,184.10001,-8.53,63678500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",198.5,212.48,198.17999,201.25999,-4.55,-2.21,46108300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-09",213.91,220.5,197.78999,205.81,-6.01,-2.84,26040700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-08",217.75,219.059998,209.33,211.82001,-1.86,-0.87,17227200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-05",229.49001,231.44,209.45,213.67999,-22.66,-9.59,29019900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",227,238.95,224,236.34,6.01,2.61,19993800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-03",240.48,240.50999,227.61,230.33,-14.25,-5.83,23644700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-02",242.8,249,238.84,244.58,-3.57,-1.44,30294800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-01",230.5,250.25,224.60001,248.14999,22.37,9.91,48390000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-29",209,226.28999,208.0099945,225.78,22.08,10.84,41082200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",194.039993,205,193.38,203.7,12.74,6.67,25339900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":475,"volume":1097,"transactions":9,"vwap":1095},"2026-05-27",191.48,192.14,187.92,190.96001,-2.1,12126000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-26",193.3,195.2,190.56,193.059998,0.98,0.51,12856100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":508,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-22",191.67,197,191.10001,192.080002,1.22,10875800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":196,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-21",189.0099945,192.82001,187.2,189.77,0.86,12119700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-20",179.94,188.22,178.8,188.16,6.7,3.69,16517200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":885,"volume":1139,"transactions":9,"vwap":1137},"2026-05-19",186,188.72,180.92999,181.46001,-5.15,16717700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-18",190,190.75999,183.27,186.61,-6.34,-3.29,19114300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":379,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-15",190.49001,196.42999,188.89999,192.95,-1.36,15747100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":424,"volume":1164,"transactions":9,"vwap":1162},"2026-05-14",188.17999,200.71001,185.45,195.61,5.85,22545000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-13",189.029999,191.57001,185.059998,189.75999,2.93,1.57,15789300,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-12",192.92,180.87,186.83,-7.01,-3.62,22123400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-11",192.14999,195.67999,190.60001,193.84,-2.11,-1.08,16890600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-08",192.58,198,190.21001,195.95,1.36,0.7,21158300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":229,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-05-07",198.61,200.14999,190.8,194.59,0.29,31803200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-06",186.2,194.28999,182.67,194.029999,8.68,4.68,27685500,{"date":1218,"open":1219,"high":1220,"low":987,"close":1221,"change":1222,"percent_change":347,"volume":1223,"transactions":9,"vwap":1221},"2026-05-05",182.13,186.52,185.35001,5.06,23497200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-04",176.020004,183.5,174.25999,180.28999,8.46,4.92,33504500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-05-01",166.42,174.3,166.14999,171.83,10.44,6.47,26318000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":272,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-30",162.020004,165.17999,160.33,161.39,-1.49,21016400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-29",164.039993,164.75999,160.64999,163.83,-2.13,-1.28,20587500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":884,"volume":1266,"transactions":9,"vwap":1264},"2026-04-28",162.16,168.7,162.050003,165.96001,-7,33716500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":122,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-27",172.58,173.55,167.89999,172.96001,-0.18,21616600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-24",180.50999,180.71001,168.8,173.28,-3,-1.7,33215000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-23",180.39999,181.89,174.080002,176.28,-11.22,-5.98,37084200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":869,"volume":1300,"transactions":9,"vwap":1298},"2026-04-22",186.17999,189.17999,182.8,187.5,6.33,32448800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-21",178.35001,185.34,176.0099945,181.17,3.59,2.02,39638000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-20",176.81,177.75999,173.50999,177.58,2.52,1.44,22330900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":262,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-17",182.92999,184.5,173.36,175.059998,-1.84,45282600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-16",176.42,180.27,173.8,178.34,8.53,5.02,46997300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-15",166.89,172.56,166.21001,169.81,6.81,4.18,43010800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":423,"volume":1352,"transactions":9,"vwap":1350},"2026-04-14",167.92999,169.39999,161.56,163,7.38,59779800,{"date":1354,"open":1355,"high":1356,"low":442,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-13",139.77,155.91,155.62,17.53,12.69,49997700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-10",137.32001,140.17,134.57001,138.089996,0.23,0.17,26171800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":751,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-09",142.2,142.8,136,137.86,-4.04,30407800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-08",150.3,151.46001,142.89999,143.66,0.49,0.34,23527000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-07",143.78,144.57001,139.94,143.17,-2.37,-1.63,17250400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":27,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-04-06",147.44,148.55,143.85001,145.53999,-0.57,12556700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-04-02",142.78,146.44,140.3,146.38,1.15,0.79,14381900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":86,"percent_change":1257,"volume":1419,"transactions":9,"vwap":1418},"2026-04-01",149.089996,149.64999,144.67,145.23,20495900,{"date":1421,"open":1408,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-31",147.39999,139.85001,147.11,8.31,5.99,24492000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-30",140.039993,141.2,136.95,138.8,-0.86,-0.62,20125700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1007,"volume":1444,"transactions":9,"vwap":1442},"2026-03-27",140.92999,141.69,138.3,139.66,-3.15,17929600,{"date":1446,"open":1447,"high":528,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-26",143.89,142.53999,142.81,-3.21,-2.2,16961900,{"date":1454,"open":1455,"high":377,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-25",149.23,144.60001,146.020004,-1.07,-0.73,20683800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-24",153,153.89999,146.85001,147.089996,-7.25,-4.7,26122100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-23",151.42,155.78,150.71001,154.34,4.66,3.11,19927900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-20",153.050003,153.25,147.95,149.67999,-5.84,-3.76,37551400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-19",150.46001,156.92,148.89,155.52,2.62,1.71,22046100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-18",153.39999,154.97,152.039993,152.89999,-1.79,-1.16,18051100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1257,"percent_change":893,"volume":1512,"transactions":9,"vwap":1511},"2026-03-17",155.44,158.92,153.5,154.69,23929500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1121,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-16",156.059998,158.74001,154.50999,155.97,0.55,21607700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":884,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-13",159.050003,160.77,154.14999,155.11,-2.54,26350400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-12",164.66,167.83,158.61,159.16,-3.96,-2.43,37133700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-11",166.38,171.75999,160.58,163.12,13.72,9.18,83247500,{"date":1548,"open":1549,"high":1550,"low":567,"close":1551,"change":861,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-03-10",153.62,154.14,149.39999,-1.43,51544600,{"date":1555,"open":1556,"high":334,"low":1557,"close":1558,"change":1559,"percent_change":646,"volume":1560,"transactions":9,"vwap":1558},"2026-03-09",150.7,146.42999,151.56,-1.4,31173500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-06",152.92,159.19,151.62,152.96001,-1.83,-1.18,38000600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-05",152.59,157.94,150.12,154.78999,2.42,1.59,24094800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-04",150.0099945,153.61,149.10001,152.37,3.36,2.25,17585400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":163,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-03-03",144.75,150.92999,143.050003,149.0099945,-0.16,20120800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":845,"volume":1603,"transactions":9,"vwap":1601},"2026-03-02",141.62,150.17,141.17999,149.25,3.85,22418800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-27",143.88,146.080002,142.10001,145.39999,-4.91,-3.27,36425200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1576,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-26",148.78999,152.5,145.14999,150.31,1.64,20652200,{"date":1622,"open":1623,"high":602,"low":1624,"close":601,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":601},"2026-02-25",149.16,147.34,1.75,1.2,27303900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-24",140.84,146.75999,138.73,146.14,4.83,3.42,21336600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-23",145.69,145.8,138.59,141.31,-6.77,-4.57,31749800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-20",153.3,153.99001,147.39,148.080002,-8.46,-5.4,29621900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-19",157.19,160.080002,155.77,156.53999,0.37,0.24,14976300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":793,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-18",154.41,157.3,151.37,156.17,1.43,14801100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-17",157.98,159.28,152.88,153.97,-6.17,-3.85,19610800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":186,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-13",159.25,162.3,155.28999,160.14,2.34,18597000,{"date":1690,"open":1691,"high":1692,"low":1616,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-12",157.92999,159.039993,156.48,-0.68,-0.43,23285400,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-11",163.66,154,157.16,-2.73,-1.71,24538900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-10",160,165.39,156.96001,159.89,3.3,2.11,40092200,{"date":1715,"open":1716,"high":1717,"low":493,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-09",148.49001,159.75,156.59,13.77,9.64,49936500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-06",139.75,143.2,138.91,142.82001,6.34,4.65,29962400,{"date":1732,"open":1733,"high":892,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-05",145.60001,135.25,136.48,-10.19,-6.95,42789000,{"date":1740,"open":1741,"high":897,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-02-04",153.89,144.42999,146.67,-8,-5.17,42323400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-02-03",158.25999,159.38,151.89999,154.67,-5.39,-3.37,43260100,{"date":1757,"open":1758,"high":1759,"low":1707,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-02-02",170.92,171.2,160.059998,-4.52,-2.75,47421000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-30",168.17,168.89999,163.24001,164.58,-4.43,-2.62,27362400,{"date":1774,"open":1775,"high":932,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-29",170.14999,161.52,169.0099945,-3.79,-2.19,37254500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1096,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-28",174.92,181.67999,171.86,172.8,-1.2,35882700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-27",179.19,179.72,173.67999,174.89999,-7.54,-4.13,27093700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-26",179.10001,185.31,178.53,182.44,5.28,2.98,21100400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1402,"volume":1814,"transactions":9,"vwap":1812},"2026-01-23",172.62,179.64999,172,177.16,-1.02,23011300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":636,"volume":1822,"transactions":9,"vwap":1820},"2026-01-22",179.37,180.16,176.5,178.17999,4.3,21141900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-21",179.67999,180.60001,170.60001,173.88,-6.04,-3.36,38190000,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-20",187.19,179.36,179.92,-11.17,-5.85,29129500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-16",189.91,191.87,186.53,191.089996,1.24,0.65,19224700,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1486,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2026-01-15",195.0099945,189.39,189.85001,-1.94,16418600,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-14",201.67999,190.81,193.61,-8.68,-4.29,22473200,{"date":1865,"open":1084,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-13",207.8,200.66,202.28999,-2.39,-1.17,15857400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":530,"volume":1879,"transactions":9,"vwap":1877},"2026-01-12",197.60001,206.60001,197.0099945,204.67999,6.16,25428500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1215,"volume":1887,"transactions":9,"vwap":1885},"2026-01-09",191.66,200.17999,188.78,198.52,8.87,26152700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-08",190.88,190.95,186.14999,189.64999,-3.19,-1.65,19468500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-07",195.3,195.67,192,192.84,-0.91,-0.47,11171200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2026-01-06",192.56,194.88,190.7,193.75,1.16,0.6,16474500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2026-01-05",198.34,201.69,192.33,192.59,-3.12,-1.59,22635500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":955,"volume":1931,"transactions":9,"vwap":1929},"2026-01-02",197.47,198.59,194.21001,195.71001,0.8,14540700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1870,"volume":1939,"transactions":9,"vwap":1937},"2025-12-31",196.42,197.2,194.73,194.91,-2.3,10341500,{"date":1941,"open":1942,"high":1943,"low":1929,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-30",196.059998,198.38,197.21001,1.83,0.94,14197400,{"date":1949,"open":1950,"high":1951,"low":979,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-29",194.16,198.50999,195.38,-2.61,-1.32,14748100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-26",198.059998,200.37,196.11,197.99001,0.5,0.25,11262000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-24",195,198.28,194.42,197.49001,2.15,1.1,9282700,{"date":1975,"open":1152,"high":1935,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-23",192.19,195.34,-3.04,-1.53,18301600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1943,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1943},"2025-12-22",196.82001,198.8,192.83,6.41,3.34,27148000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-19",188.39,195.12,188.12,191.97,11.94,6.63,77008600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1172,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-12-18",182.72,184.75999,178.58,180.029999,0.88,36297300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1736,"percent_change":1653,"volume":2012,"transactions":9,"vwap":2011},"2025-12-17",183.31,186.5,177.070007,178.46001,50222000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":844,"percent_change":1308,"volume":2019,"transactions":9,"vwap":2018},"2025-12-16",184.7,189.8,184.49001,188.64999,32433500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":740,"percent_change":379,"volume":2026,"transactions":9,"vwap":2025},"2025-12-15",188.28999,188.97,181.39999,184.92,43897500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-12",196.37,197.85001,185.98,189.97,-8.88,-4.47,55201600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-11",190.62,201.99001,186.23,198.85001,-24.16,-10.83,100612700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-10",221.8,225.32001,217.58,223.0099945,1.48,0.67,47928000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-09",220.029999,222.62,218.28,221.53,0.99,0.45,17643600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1197,"volume":2070,"transactions":9,"vwap":2068},"2025-12-08",221.35001,224.75,216.91,220.53999,2.96,24711200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2049,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2049},"2025-12-05",219,219.5,213.62,3.25,1.52,24208700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-12-04",207.86,215.41,206.32001,214.33,6.6,3.18,23316900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1996,"percent_change":1711,"volume":2094,"transactions":9,"vwap":2093},"2025-12-03",200.33,207.92,199.39999,207.73,19060500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-12-02",205.14,209.7,200,201.10001,0.16,0.08,19664500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-12-01",200.5,203.5,196.7,200.94,-1.01,-0.5,13461200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-28",199.50999,202.34,197.61,201.95,-3.01,-1.47,13848500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-26",209.5,210,202.24001,204.96001,7.93,4.02,26544100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-25",194.080002,199.41,185.63,197.029999,-3.25,-1.62,29595000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2077,"percent_change":954,"volume":2146,"transactions":9,"vwap":2145},"2025-11-24",196.86,203.82001,194.3,200.28,31144700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":937,"volume":2154,"transactions":9,"vwap":2152},"2025-11-21",207.080002,208.31,193.55,198.75999,-11.93,44834100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-20",231.16,234,210.3,210.69,-14.84,-6.58,27459600,{"date":2165,"open":1021,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":195,"volume":2170,"transactions":9,"vwap":2168},"2025-11-19",228.14999,217.31,225.53,5.04,21679500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1206,"volume":2178,"transactions":9,"vwap":2176},"2025-11-18",216.21001,223.7,214.5,220.49001,0.63,21098300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-17",218.21001,222.8,215.56,219.86,-2.99,-1.34,16143800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1804,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-11-14",210.83,227.050003,210.77,222.85001,2.43,36053800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-13",224.99001,225.16,215.22,217.57001,-9.42,-4.15,30009000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-12",236.74001,236.81,226.17,226.99001,-9.16,-3.88,24195000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1854,"volume":2221,"transactions":9,"vwap":2219},"2025-11-11",236.23,237.45,228.89,236.14999,-4.68,20686600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1172,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-11-10",245.95,247.24001,237.070007,240.83,0.66,16698700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1024,"volume":2237,"transactions":9,"vwap":2235},"2025-11-07",239,240.39999,232.35001,239.25999,-4.54,20969300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-06",247.94,249.070007,239.28999,243.8,-6.51,-2.6,18678300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1121,"volume":2254,"transactions":9,"vwap":2252},"2025-11-05",247.91,252.39999,247.029999,250.31,2.14,11991500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-04",249.98,255.28,245.19,248.17,-9.68,-3.75,19772600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-11-03",265.23999,265.62,255.23,257.85001,-4.76,-1.81,15709200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-31",259.51001,265.81,256.70999,262.60999,5.72,2.23,16898700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-30",268.73999,269.76001,256.28,256.89001,-18.41,-6.69,27954200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-29",281.45999,281.62,271.35001,275.29999,-5.53,-1.97,18007100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1402,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-28",283,285.45999,280.54001,280.82999,-0.2,12448500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1694,"volume":2315,"transactions":9,"vwap":2313},"2025-10-27",286.57001,287,279.81,281.39999,-1.93,13855800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1912,"volume":2323,"transactions":9,"vwap":2321},"2025-10-24",285.92001,287.19,282.25,283.32999,3.26,13194900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-23",272.95999,283.10001,272.39001,280.070007,7.41,2.72,16872200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-22",274.82001,277.20001,269.25,272.66,-2.49,-0.9,16474000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1459,"volume":2349,"transactions":9,"vwap":2347},"2025-10-21",278.10999,280.29999,272.26001,275.14999,-2.03,18370800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-20",288.95001,289.23999,275.31,277.17999,-14.13,-4.85,32810700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-17",303.75,304.28,287.5,291.31,-21.69,-6.93,37653000,{"date":2369,"open":2370,"high":31,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-16",305.60001,303.070007,313,9.38,3.09,32500900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":981,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-10-15",304.89999,311.01001,298.92001,303.62,1.55,13698900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":100,"volume":2391,"transactions":9,"vwap":2389},"2025-10-14",303.57001,304.42001,291.98001,299,-9.01,17346200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-13",298.70001,310.70001,297.73999,308.01001,15.05,5.14,21703700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":657,"volume":2408,"transactions":9,"vwap":2406},"2025-10-10",300.28,307.72,292.01001,292.95999,-4,28895300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-09",291.54999,300.97,287.26001,296.95999,8.33,2.89,26479800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-10-08",285.42001,291.53,283.60001,288.63,4.39,1.54,18982100,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-10-07",293.22,271,284.23999,-7.35,-2.52,31723400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-10-06",292.38,296.67999,290.79999,291.59,5.45,1.9,14076800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1903,"volume":2451,"transactions":9,"vwap":2449},"2025-10-03",289.60001,294.64001,284,286.14001,-2.64,13688400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-10-02",291.79999,294.97,286.049988,288.78,-0.23,-0.08,16215500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-10-01",278.79999,289.98999,277.88,289.01001,7.77,2.76,23378300,{"date":2471,"open":2472,"high":2448,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-30",283.69,275.89999,281.23999,-1.52,-0.54,23880800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":168,"volume":2485,"transactions":9,"vwap":2483},"2025-09-29",284.60001,285.98001,279.60999,282.76001,-0.7,25778500,{"date":2487,"open":2488,"high":2489,"low":2302,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-26",293,294,283.45999,-7.87,-2.7,25990700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-25",295.26999,298.75,288.54999,291.32999,-17.13,-5.55,39274900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1703,"volume":2510,"transactions":9,"vwap":2508},"2025-09-24",311.85999,312.47,300.029999,308.45999,-5.37,33765300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-23",324,325,310.049988,313.82999,-14.32,-4.36,35280200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-22",309.63,329.5,306.92001,328.14999,19.49,6.31,44437500,{"date":2530,"open":2389,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-19",311.10999,297.32001,308.66,12.04,4.06,40776200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1922,"volume":2544,"transactions":9,"vwap":2542},"2025-09-18",303.040009,303.82001,292,296.62,-4.79,24673100,{"date":2546,"open":2547,"high":2533,"low":2548,"close":2549,"change":2550,"percent_change":1703,"volume":2551,"transactions":9,"vwap":2549},"2025-09-17",307.69,295.029999,301.41,-5.24,27707900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-16",314.059998,319.97,302.26999,306.64999,4.51,1.49,51923300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-15",306.45001,307.029999,297.29001,302.14001,9.96,3.41,40004000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-12",305.79001,307.97,291.75,292.17999,-15.68,-5.09,51781900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-11",330.34,331,304.60001,307.85999,-20.47,-6.23,69986000,{"date":2589,"open":2590,"high":183,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-10",319.19,312.089996,328.32999,86.82,35.95,131618100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-09",239.94,243.49001,234.56,241.50999,3.03,1.27,41178700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-09-08",239.89,242.42,235.31,238.48,5.68,2.44,18803000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2424,"volume":2621,"transactions":9,"vwap":2619},"2025-09-05",232.55,234.62,225.89,232.8,9.8,15386100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2306,"volume":2629,"transactions":9,"vwap":2627},"2025-09-04",222,223.57001,219.56,223,-0.45,10303100,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":709,"percent_change":893,"volume":2635,"transactions":9,"vwap":2634},"2025-09-03",225.89999,221.75,223.45,8900800,{"date":2637,"open":2624,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-09-02",225.45,218.78999,225.3,-0.83,-0.37,10461900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-29",237.61,238.22,223.11,226.13,-14.19,-5.9,16618600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2558,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-08-28",235.53999,241.95,235.12,240.32001,1.91,8691500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-27",235,236.53,232.67999,235.81,1.6,0.68,5637600,{"date":2671,"open":2663,"high":2672,"low":2673,"close":2674,"change":1787,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-26",236.91,232.71001,234.21001,-0.51,11805200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-25",237.35001,239.029999,235.27,235.41,-0.96,-0.41,6308600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-22",234.059998,238.5,231.46001,236.37,3.21,1.38,9343600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-21",233.050003,235.92,232.42999,233.16,-1.9,-0.81,7403100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-20",232.17999,235.88,228.25,235.059998,0.44,0.19,11256400,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2617,"change":2717,"percent_change":751,"volume":2718,"transactions":9,"vwap":2617},"2025-08-19",249.25,232.23,-14.45,16819300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2241,"change":1411,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2241},"2025-08-18",246.2,249.16,243.62,0.32,6759900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1197,"volume":2733,"transactions":9,"vwap":2731},"2025-08-15",246.92,250.63,242.92999,248.28,3.32,11554000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2724,"volume":2741,"transactions":9,"vwap":2739},"2025-08-14",244.95,248.92,242.57001,244.96001,0.78,10285600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2261,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-08-13",257.17001,257.67001,242.64,244.17999,-3.81,14182100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":78,"volume":2757,"transactions":9,"vwap":2755},"2025-08-12",252.58,257.87,251.080002,253.86,1.18,9998400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-11",248.39999,254.69,245.56,252.67999,2.63,1.05,9012100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2228,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-08-08",250.029999,250.89,247.86,250.050003,0.26,8313300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1762,"volume":2782,"transactions":9,"vwap":2780},"2025-08-07",257.70999,257.76001,246.52,249.39,-7.04,11954200,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":954,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-08-06",256.84,251.72,256.42999,0.3,9930200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1846,"volume":2797,"transactions":9,"vwap":2795},"2025-08-05",255.41,258.48999,251.37,255.67,3.14,11197300,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2732,"volume":2804,"transactions":9,"vwap":2802},"2025-08-04",245.89999,252.91,252.53,8.11,8614800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-08-01",247.83,248.41,242,244.42,-9.35,-3.68,12718200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-31",255.77,260.87,253.32001,253.77,3.17,1.26,15548700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1963,"volume":2830,"transactions":9,"vwap":2828},"2025-07-30",248.64,251.050003,245.60001,250.60001,0.62,8441400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2257,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2257},"2025-07-29",248.7,253.070007,246.59,2.27,0.92,8415300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-28",246,247.78,243.42,247.71001,2.59,1.06,6756800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":195,"percent_change":1946,"volume":2854,"transactions":9,"vwap":2853},"2025-07-25",242.34,245.47,241.42999,245.12,7149600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-24",242.41,244.080002,240.56,242.83,0.93,0.38,8237900,{"date":2865,"open":2866,"high":2843,"low":2867,"close":2868,"change":2869,"percent_change":1577,"volume":2870,"transactions":9,"vwap":2868},"2025-07-23",239.95,238.66,241.89999,3.79,7255800,{"date":2872,"open":2873,"high":2874,"low":2682,"close":2875,"change":2876,"percent_change":877,"volume":2877,"transactions":9,"vwap":2875},"2025-07-22",241.98,242.28999,238.11,-5.43,11380900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":854,"volume":2885,"transactions":9,"vwap":2883},"2025-07-21",245.31,246.8,243.24001,243.53999,-1.91,7348400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-18",248.5,249.67999,245,245.45,-3.3,-1.33,9678100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2374,"volume":2902,"transactions":9,"vwap":2900},"2025-07-17",243.34,251.60001,242.0099945,248.75,7.45,17631300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1728,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-07-16",235.5,241.33,233.19,241.3,2.7,12597500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2611,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-07-15",232.41,235.60001,229.2,234.96001,2.48,10728800,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1257,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-07-14",229.45,230.64,225.12,229.28,-0.56,11337000,{"date":2928,"open":2929,"high":2158,"low":2930,"close":2931,"change":357,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-07-11",231.37,229.87,230.56,-1.89,10208200,{"date":2935,"open":2598,"high":2936,"low":2937,"close":2663,"change":2702,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2663},"2025-07-10",240.059998,233.5,-0.34,11486300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2666,"change":2945,"percent_change":229,"volume":2946,"transactions":9,"vwap":2666},"2025-07-09",235.50999,236.50999,232,1.31,10871600,{"date":2948,"open":2949,"high":2950,"low":2907,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-07-08",237.13,241.44,234.5,2.24,0.96,20401800,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1256,"volume":2962,"transactions":9,"vwap":2960},"2025-07-07",235.11,235.25,229.5,232.25999,-5.06,16584300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-07-03",233.22,237.99001,231.2,237.32001,7.34,3.19,18441400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-07-02",217.67999,231.89999,216.72,229.98,11.02,5.03,22326900,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-07-01",219.3,223.17,216.31,218.96001,0.33,0.15,16962200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-30",226.5,228.22,218.38,218.63,8.39,3.99,31844200,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":910,"percent_change":26,"volume":3005,"transactions":9,"vwap":3004},"2025-06-27",213.69,214.64999,209.96001,210.24001,14127500,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":180,"volume":3013,"transactions":9,"vwap":3011},"2025-06-26",212,214.42,210.36,212.82001,2.1,10531100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1006,"percent_change":1188,"volume":3020,"transactions":9,"vwap":3019},"2025-06-25",214.94,216.92999,210.23,210.72,11804600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-24",209.99001,216.37,208.55,215.27,8.23,3.98,19030600,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":94,"volume":3037,"transactions":9,"vwap":3035},"2025-06-23",205.50999,207.27,202.53999,207.039993,1.87,13418400,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":582,"percent_change":2492,"volume":3044,"transactions":9,"vwap":3043},"2025-06-20",213.35001,213.8,204.64,205.17,20879100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-18",211.089996,214.72,209.57001,210.87,2.69,1.29,15055400,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-17",210.66,215.88,207.48,208.17999,-2.92,-1.38,17819200,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":2884,"volume":3070,"transactions":9,"vwap":3068},"2025-06-16",213.2,215.17,209.98,211.10001,-4.12,22665300,{"date":3072,"open":3073,"high":3074,"low":3075,"close":2200,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":2200},"2025-06-13",201.58,216.60001,201.2,15.36,7.69,53707400,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-06-12",189.96001,202.49001,188.88,199.86,23.48,13.31,54610000,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":1435,"volume":3095,"transactions":9,"vwap":3093},"2025-06-11",177.55,179.55,176.2,176.38,-1.1,18002900,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2987,"percent_change":2711,"volume":3102,"transactions":9,"vwap":3101},"2025-06-10",177.71001,177.85001,174.28,177.48,11056700,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":445,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-06-09",174.86,178.72,173.78999,177.14999,1.8,9668900,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-06-06",174,174.78999,172.66,174.020004,2.88,1.68,6833700,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":93,"percent_change":687,"volume":3126,"transactions":9,"vwap":3125},"2025-06-05",169,172.25999,168.75999,171.14,7707800,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-06-04",169.71001,170.48,167.57001,168.10001,-1.04,-0.61,6375800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":2425,"volume":3143,"transactions":9,"vwap":3141},"2025-06-03",166.8,169.33,166.59,169.14,2.57,7155300,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":2177,"volume":3151,"transactions":9,"vwap":3149},"2025-06-02",164.17,167,162.60001,166.57001,1.04,7166000,{"date":3153,"open":3154,"high":924,"low":3155,"close":3156,"change":2764,"percent_change":196,"volume":3157,"transactions":9,"vwap":3156},"2025-05-30",163.42999,161.55,165.53,17547900,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":761,"percent_change":132,"volume":3164,"transactions":9,"vwap":3163},"2025-05-29",165,165.32001,161.49001,162.89999,6994700,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":1626,"volume":3172,"transactions":9,"vwap":3170},"2025-05-28",161.87,164.32001,161.28,163.85001,1.94,8090700,{"date":3174,"open":3175,"high":3176,"low":1509,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-27",159.32001,162.39999,161.91,5.94,3.81,6976800,{"date":3182,"open":3183,"high":3184,"low":3185,"close":1518,"change":2186,"percent_change":3186,"volume":3187,"transactions":9,"vwap":1518},"2025-05-23",154.99001,157.38,154.25999,-0.85,6527500,{"date":3189,"open":3190,"high":1564,"low":3191,"close":3192,"change":207,"percent_change":2102,"volume":3193,"transactions":9,"vwap":3192},"2025-05-22",156.98,156.82001,157.31,7603300,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-21",158.35001,160.89999,156.46001,157.17999,-3.13,-1.95,6011000,{"date":3204,"open":3205,"high":399,"low":926,"close":3206,"change":2052,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3206},"2025-05-20",158.63,160.31,0.42,7576400,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3186,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3214},"2025-05-19",158.3,161.97,157.83,159.64,-0.53,10268900,{"date":3218,"open":1707,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":2668,"volume":3223,"transactions":9,"vwap":3221},"2025-05-16",160.84,158.52,160.49001,1.09,8515500,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":137,"volume":3231,"transactions":9,"vwap":3229},"2025-05-15",161.36,161.74001,158.91,159.39999,-3.55,10169200,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":2668,"percent_change":3207,"volume":3238,"transactions":9,"vwap":3237},"2025-05-14",162.36,163.41,161.059998,162.95,7499400,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":2692,"volume":3246,"transactions":9,"vwap":3244},"2025-05-13",158.22,163.22,157.57001,162.27,5.05,11955200,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-12",156.31,157.42999,154.42,157.22,6.88,4.58,7875500,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":989,"volume":3263,"transactions":9,"vwap":3261},"2025-05-09",150.039993,151.8,149.78999,150.34,0.04,4707100,{"date":3265,"open":3266,"high":3267,"low":3268,"close":1380,"change":2861,"percent_change":2829,"volume":3269,"transactions":9,"vwap":1380},"2025-05-08",149.050003,151.81,148.61,6113600,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-05-07",147.5,149.89999,147.24001,149.37,1.67,1.13,6049600,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":1922,"percent_change":1458,"volume":3285,"transactions":9,"vwap":3284},"2025-05-06",146.98,148.94,145.72,147.7,5108600,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":1061,"percent_change":2683,"volume":3292,"transactions":9,"vwap":3291},"2025-05-05",149.44,150.82001,148.52,149.28999,5187400,{"date":3294,"open":3295,"high":3296,"low":3295,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-05-02",148.33,153.059998,150.73,5.24,3.6,11346000,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":3307,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3306},"2025-05-01",146.56,148.64,145.34,145.49001,4.77,3.39,11525800,{"date":3311,"open":3312,"high":3313,"low":3314,"close":3315,"change":3316,"percent_change":3317,"volume":3318,"transactions":9,"vwap":3315},"2025-04-30",138.48,141.3,135.57001,140.72,-0.07,-0.05,9443500,{"date":3320,"open":3321,"high":867,"low":3322,"close":3323,"change":1847,"percent_change":3324,"volume":3325,"transactions":9,"vwap":3323},"2025-04-29",139.81,139.55,140.78999,0.46,4851500,{"date":3327,"open":824,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},"2025-04-28",140.67,138.080002,140.14,1.65,1.19,6985100,{"date":187,"open":3335,"high":345,"low":3336,"close":3337,"change":180,"percent_change":3338,"volume":3339,"transactions":9,"vwap":3337},137.49001,136.75999,138.49001,0.73,5476400]