[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTR":3,"homepage-market-summary":31,"stock-historical-PLTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLTR","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},"Palantir Technologies Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Palantir is an artificial intelligence, analytics, and automated decision-making company that leverages data to drive efficiency across its clients' organizations. The firm serves commercial and government clients via its Foundry and Gotham platforms, respectively. Palantir works only with entities in Western-allied nations and reserves the right not to work with anyone that is antithetical to Western values. The company was founded in 2003 and went public in 2020.","4,401","Aventura, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},194.12,192.705,194.7,190.112,192.07,2.05,1.07,15435054.402527,246349,192.8434,207.52,106.37,43541374.05184585,86.8,1512,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},105.32,53827484,19647031587.01331,72.12,"2025-04-25",[184,185,195,206,216,227,238,249,260,271,282,293,304,315,326,336,346,357,368,379,390,399,410,421,432,443,454,465,475,486,497,508,518,529,540,551,562,572,583,594,605,616,627,638,649,660,671,682,691,702,712,723,734,743,754,765,775,785,794,803,811,819,828,836,845,853,862,871,879,888,897,906,915,923,932,941,950,958,967,975,984,993,1002,1011,1020,1029,1038,1046,1055,1064,1073,1082,1091,1100,1108,1116,1124,1132,1140,1149,1157,1163,1171,1179,1187,1196,1205,1214,1223,1232,1240,1248,1256,1265,1272,1280,1288,1297,1304,1311,1320,1329,1337,1345,1354,1362,1370,1379,1388,1394,1403,1412,1421,1430,1439,1448,1456,1465,1473,1481,1489,1495,1504,1513,1522,1529,1538,1547,1556,1564,1572,1581,1588,1597,1605,1614,1623,1632,1640,1647,1654,1660,1668,1676,1683,1691,1700,1709,1718,1727,1734,1742,1749,1757,1764,1773,1782,1791,1799,1807,1815,1822,1831,1839,1848,1855,1864,1872,1881,1889,1897,1905,1914,1921,1930,1939,1948,1956,1964,1973,1982,1990,1998,2006,2013,2021,2029,2036,2043,2051,2060,2068,2077,2085,2093,2102,2110,2116,2125,2132,2141,2149,2158,2167,2173,2182,2190,2198,2207,2216,2225,2233,2242,2250,2258,2266,2274,2282,2289,2296,2304,2312,2320,2328,2332,2341,2347,2356,2364,2373,2380,2389,2398,2407,2416,2422,2428,2437,2445,2454,2462,2470,2478,2487,2495,2504,2513,2521,2528,2537,2545,2553,2562,2570,2579,2587,2594,2603,2610,2617,2625,2633,2641,2649,2657,2664,2673,2681,2688,2697,2703,2710,2718,2726,2735,2743,2752,2760,2768,2777,2785,2792,2799,2807,2814,2822,2831,2838,2845,2853,2862,2869,2877,2884,2891,2899,2906,2914,2921,2928,2937,2945,2954,2961,2970,2977,2982,2990,2999,3005,3013,3022,3030,3038,3044,3053,3061,3070,3075,3082,3088,3096,3105,3112,3119,3126,3134,3143,3150,3158,3165,3171,3179,3187,3196,3204,3212,3220,3228,3236,3245,3254,3262,3269,3277],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",191.045,194.56,190.22,2.67,1.41,17651190.553864,265182,192.4733,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",189.45,192.6899,187.63,189.4,0.65,0.34,17709986.71612,256479,189.3718,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":66,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",193.03,194.78,188.26,188.75,-0.68,17932108.511265,269198,190.6935,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",190.09,191.8,186.6,190.04,2.99,1.6,17901982.615652,274301,189.7249,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",187.91,190.99,187,187.05,0.08,0.04,17921220.473603,240874,188.3122,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",187.34,188.63,184.81,186.97,-0.51,-0.27,14754106.121639,210488,186.5507,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",186.231,190.25,185.62,187.48,-2.19,-1.15,18464069.604562,266628,187.9601,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",192.71,194.214,189.35,189.67,-2.92,-1.52,17807061.18825,254909,191.1613,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",189.2,194.68,188.24,192.59,0.8,0.42,22675761.425016,322935,191.9463,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",186.29,193.79,182.94,191.79,6.8,3.68,35119608.167717,477928,190.9297,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",185.125,185.54,182.03,184.99,1.9,1.04,21991714.508983,310388,184.2738,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",178.725,183.38,176.76,183.09,5.45,3.07,22006697.571152,359593,181.7118,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",177.18,177.75,172,177.64,1.4,0.79,39302689.175836,310111,176.6645,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":299,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",175.95,177.88,172.607,176.24,1.09,23776138.038392,327298,176.0525,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":112,"volume":343,"transactions":344,"vwap":345},"2026-09-16",170.39,174.7651,168.96,174.34,1.78,20983996.460207,292607,172.3847,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",170.5,176.59,169.45,172.56,-0.75,-0.43,31215335.247242,334434,173.0701,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",169.695,174.3599,166.42,173.31,6.08,3.64,28815936.126866,383711,171.4662,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",168.1,168.61,165.4,167.23,1.37,0.83,15453811.183576,255375,167.1117,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",167.35,168.9999,164.55,165.86,-3.67,-2.16,21330723.03345,300089,166.561,{"date":391,"open":392,"high":393,"low":371,"close":394,"change":96,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",171.47,171.8599,169.53,-0.45,20356816.426086,277492,170.1109,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",173.6,175.82,170,170.3,-4.03,-2.31,24582319.061239,365496,171.4175,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",180.01,182.19,173.67,174.33,-8.2,-4.49,27963048.532478,403182,175.678,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",172.5,185.83,171.91,182.53,13.07,7.71,38112457.082906,507169,182.1514,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",176.99,177.57,165.71,169.46,-10.46,-5.81,39294759.813632,569360,170.2401,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",182.98,186.55,179.75,179.92,-6.46,-3.47,24567001.288955,360870,182.4844,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",184.495,187.94,183.79,186.38,0.09,0.05,25868509.6978,330491,186.2269,{"date":466,"open":467,"high":468,"low":469,"close":284,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",184.95,188.37,184.38,0.36,0.19,25060205.979381,378690,186.3528,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",178.75,186.86,178.01,185.93,8.43,4.75,40739283.950108,582561,184.7993,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",170.6,178.49,168.9,177.5,4.77,2.76,27924165.831178,371152,175.7541,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",176.63,179.87,172.2004,172.73,-3.16,-1.8,24558542.28261,377945,174.7465,{"date":509,"open":510,"high":477,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",177.39,171.31,175.89,-4.05,-2.25,35115471.953171,463443,176.0268,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",173.98,182.44,172.55,179.94,5.98,3.44,41076203.06252,602873,178.6905,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",175.88,176.46,172.03,173.96,-1.23,-0.7,26747501.979012,359690,174.5773,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",172.61,176.82,169.7705,175.19,3.65,2.13,35634259.67899,462115,174.1872,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",171.97,174.98,170.61,171.54,-1.01,-0.59,27927158.642869,419776,172.4032,{"date":563,"open":564,"high":565,"low":566,"close":522,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",174.06,176.275,172.3013,-1.49,-0.86,24118591.962324,379093,174.0756,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",179.48,180.18,173.8,174.04,-4.97,-2.78,23846117.25551,384491,176.5648,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",173.4,179.91,172.3301,179.01,7.97,4.66,36163774.654023,541248,176.6522,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",174.07,175.09,168.34,171.04,-3.9,-2.23,34959399.782878,552238,170.9353,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",174.18,177.94,172.72,174.94,-0.29,-0.17,42768148.379051,573924,175.227,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",171.01,179.6,170.87,175.23,3.22,1.87,56046717.666125,798330,176.3809,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",160.07,172.41,159.96,172.01,16.09,10.32,75841058.449162,984343,169.2345,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",155.87,158,152.7,155.92,-2.51,-1.58,39954921.648238,536683,155.7517,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",162,166.08,158.25,158.43,-4.23,-2.6,61049305.045026,846878,160.7193,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",145.145,164.52,143.28,162.66,37.01,29.45,171472272.045271,2188878,157.8448,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",126.7,126.965,123.6567,125.65,2.59,2.1,58246872.147558,809813,126.6354,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":277,"percent_change":201,"volume":688,"transactions":689,"vwap":690},"2026-07-31",122.29,123.39,119.62,123.06,27965406.985787,349850,122.0751,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",121.14,123.6699,120.27,122.26,-0.74,-0.6,27194766.565872,394802,121.8747,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":353,"volume":709,"transactions":710,"vwap":711},"2026-07-29",124,127.28,122.45,123,-0.53,26729371.309386,350244,124.2883,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",125.84,127.19,117.89,123.53,-8,-6.08,43005203.211318,576929,122.5165,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",126.155,132.41,125.31,131.53,8.61,7,36395194.363838,488602,129.9319,{"date":735,"open":736,"high":727,"low":737,"close":738,"change":395,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",125.165,122.02,122.92,-0.36,20788095.307226,309747,123.4512,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",125.935,126.4,120.73,123.37,-1.2,-0.96,29502802.65096,404370,122.7055,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",132.22,132.345,123.45,124.57,-8.09,-6.1,38588275.645651,532152,125.8085,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":255,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",133.83,134.68,131.225,132.66,-1.62,23161771.179542,306926,133.2806,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":623,"volume":782,"transactions":783,"vwap":784},"2026-07-20",131.88,136.62,131.82,134.85,2.47,30571324.369708,363199,134.5367,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-17",131.785,134.77,129.050003,132.38,-2.06,-1.53,31841300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-16",133.080002,136.21001,128.67999,134.44,0.68,0.51,28951300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":234,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-15",134.34,136.88,132.88,133.75999,0.03,26064500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":289,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-14",123.61,135.78999,122.64,133.72,2.83,49963700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-13",127.295,130.72,126.195,130.039993,3.25,2.56,39786500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":514,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-10",132.14,132.28,125.77,126.79,-1.74,31163000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-09",127.72,129.19,124.81,129.039993,-3.18,-2.41,35286100,{"date":846,"open":847,"high":848,"low":849,"close":756,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":756},"2026-07-08",129.49001,132.39,126.71,-2.15,-1.6,40587800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-07",133.73,138.89999,131.46001,134.37,1.83,1.38,52570400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-06",127.24,134.069,126.64,132.53999,3.24,2.51,37360100,{"date":872,"open":873,"high":807,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",128.99001,127.95,129.3,3.57,2.84,60641000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-01",120.050003,128.25,119.35,125.73,9.06,7.77,58561300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-30",114.95,118.7,114.57,116.67,0.97,0.84,38069700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",116.23,119.080002,114.7,115.7,2.77,2.45,45017400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-26",109.040001,114.080002,108.47,112.93,5.66,5.28,61360500,{"date":916,"open":917,"high":918,"low":27,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",111.38,112.15,107.27,-6.23,-5.49,61840100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",114.12,118,112.25,113.5,-3.2,-2.74,46520700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",120.15,120.94,116.18,116.7,-2.8,-2.34,44661900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-22",125.74,128.87,119.2,119.5,-8.97,-6.98,56924500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":386,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-18",130.84,131.42999,125.010002,128.47,-1.65,55338000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-17",131.75999,136.10001,129.92,130.63,-2.62,-1.97,32290800,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-16",134.59,129.62,133.25,-1.46,-1.08,30409900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-15",130.020004,134.98,129.7,134.71001,6.72,5.25,41748200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-12",130.91499,131.089996,126.65,127.99,-3.09,-2.36,35378000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-11",128.78,131.52,127.17,131.080002,0.87,0.67,27554500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-10",129.325,133.185,128.8,130.21001,-1.86,-1.41,30612600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-09",134.87,136.99001,127.35,132.070007,-4.4,-3.22,38680000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-08",135.67999,137.75999,135.28,136.47,0.94,0.69,26978900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",140.325,141.97,134.024994,135.53,-6.17,-4.35,38283500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":151,"volume":1045,"transactions":9,"vwap":1043},"2026-06-04",145.46001,146.37,140.272,141.7,-0.5,40834000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-03",149.7,151.67999,141.25,142.2,-9.97,-6.55,41072500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-02",156.69,159.55,149.8,152.17,-8.48,-5.28,43163100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-06-01",159.98,163.7,155.88,160.64999,4.11,2.63,57654000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-29",147.825,157.77901,145.78999,156.53999,13.2,9.21,92196600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-28",133.16,145,133,143.34,10.83,8.17,52085200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-27",133.3,135.73,131.63,132.50999,-4.09,-2.99,34159800,{"date":1101,"open":1102,"high":1103,"low":1093,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-26",136.16,138.67999,136.60001,-0.28,-0.2,31723900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":806,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":806},"2026-05-22",137.425,139.020004,134.3,-0.535,-0.39,27578000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":471,"volume":1123,"transactions":9,"vwap":1121},"2026-05-21",135.8,138.55,135.42,137.41499,0.265,24311900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":321,"volume":1131,"transactions":9,"vwap":1129},"2026-05-20",134.145,137.24001,132.42,137.14999,1.89,31307700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":460,"volume":1139,"transactions":9,"vwap":1137},"2026-05-19",135.17,137.47,133.60001,135.25999,0.12,29777300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-18",132.5,135.935,131.33,135.14,1.15,0.86,32034600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":471,"volume":1156,"transactions":9,"vwap":1154},"2026-05-15",132.8,135.64,132.28999,133.99001,0.26,32629700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":855,"change":289,"percent_change":817,"volume":1162,"transactions":9,"vwap":855},"2026-05-14",129.64999,134.48,129.45,37052600,{"date":1164,"open":1165,"high":1014,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-13",134.0059967,128.75,130.050003,-5.95,-4.38,55189400,{"date":1172,"open":1104,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-12",137.42999,133.46001,136,-0.89,-0.65,38781100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":53,"volume":1186,"transactions":9,"vwap":1184},"2026-05-11",134.91,137.14,132.771,136.89,-0.91,41414500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-08",135.86501,137.88,133.020004,137.8,0.75,0.55,41745400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-07",135.10001,140.95,134.78,137.050003,3.26,2.44,50184900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-06",133.71001,135.7,131.14999,133.78999,-2.12,-1.56,55524800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-05",140.295,142.98,134.72,135.91,-10.12,-6.93,89747100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-04",147.75,149.64,145.22501,146.029999,1.96,1.36,70525900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":876,"volume":1239,"transactions":9,"vwap":1237},"2026-05-01",143.25,146.44,141.39,144.070007,4.96,33219900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":375,"volume":1247,"transactions":9,"vwap":1245},"2026-04-30",138.47501,140.2,136.64999,139.11,1.14,32523600,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-29",139.75999,134.67999,137.97,-3.21,-2.27,33348100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-28",142.3,143.85001,140.42,141.17999,-1.92,-1.34,24757200,{"date":1266,"open":1050,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-27",145.070007,141.0099945,143.10001,0.01,31275400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":22,"volume":1279,"transactions":9,"vwap":1277},"2026-04-24",142.96001,143.33,138.92999,143.089996,1.52,38677200,{"date":1281,"open":1048,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-23",150.28999,139.92,141.57001,-11.05,-7.24,58654400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-22",148.36,152.67999,147.41,152.62,6.65,4.56,43701500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":233,"percent_change":461,"volume":1303,"transactions":9,"vwap":1302},"2026-04-21",146.81,149.87,143.99899,145.97,44830000,{"date":1305,"open":1085,"high":1306,"low":1307,"close":1308,"change":1044,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-20",147.2,143.83,145.89,-0.34,33482700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-17",145.315,148.28,143.3,146.39,3.63,2.54,50657600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-16",144.28999,145.55,139.53,142.75999,0.61,0.43,43746000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":482,"volume":1336,"transactions":9,"vwap":1334},"2026-04-15",136.78999,142.58,134.92999,142.14999,6.45,48389400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1208,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1208},"2026-04-14",134.427,138.070007,134,3.33,2.52,52786800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-13",130.23,134.42,129.14999,132.37,4.31,3.37,65772800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1008,"volume":1361,"transactions":9,"vwap":1359},"2026-04-10",128.48,129.2,122.68,128.059998,-2.43,116656800,{"date":1363,"open":1364,"high":1365,"low":955,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",139.395,139.53999,130.49001,-10.27,-7.3,92361400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",154.765,156.28,139.17,140.75999,-9.31,-6.2,64827700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-07",146.882,150.27,144.45,150.070007,2.14,1.45,28671100,{"date":1389,"open":1290,"high":1390,"low":1391,"close":1392,"change":708,"percent_change":739,"volume":1393,"transactions":9,"vwap":1392},"2026-04-06",150.61,146.631,147.92999,25142200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-02",143.485,148.50999,137.99001,148.46001,1.97,1.34,30437000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-04-01",147,148.3,144.47,146.49001,0.21,0.14,34171000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-31",140.020004,147.86,138.97,146.28,8.73,6.35,45558600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-30",143.27,144.12,136.3,137.55,-5.51,-3.85,41289800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-27",145.88,145.96001,141.56,143.059998,-4.5,-3.05,35790800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-26",153.054993,153.12,147.25,147.56,-7.4,-4.78,43038400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1138,"volume":1455,"transactions":9,"vwap":1453},"2026-03-25",157.42,160.27,154.855,154.96001,0.18,38543300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-24",160.070007,162.39999,151.64,154.78,-6.06,-3.77,56155700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-23",153.24001,161.080002,160.84,10.16,6.74,57507100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1253,"volume":1480,"transactions":9,"vwap":1478},"2026-03-20",155.2,156.64999,149.089996,150.67999,-5,48700200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":299,"volume":1488,"transactions":9,"vwap":1486},"2026-03-19",153.10001,156.14999,150.5,155.67999,2.91,33915900,{"date":1490,"open":1491,"high":1057,"low":1492,"close":1493,"change":406,"percent_change":567,"volume":1494,"transactions":9,"vwap":1493},"2026-03-18",154.94501,152.61,152.77,32476700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-17",152.405,156.75,152.12,155.080002,2.36,1.55,37118500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-16",152.45,153.86,151.17,152.72,1.77,1.17,32898900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-13",153.3,154.56,148.58,150.95,-2.55,-1.66,42460600,{"date":1523,"open":1524,"high":1068,"low":1525,"close":1526,"change":299,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-12",153.0099945,150.98,153.5,1.25,54409800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-11",151.38,153.16901,149.33,151.60001,0.46,0.3,33955900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-10",155.99001,156.657,150.14,151.14,-5.29,-3.38,47501400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",155.69,158.44,152.97,156.42999,-0.73,-0.46,47574200,{"date":1557,"open":1558,"high":1559,"low":1282,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-06",150.44,161.45,157.16,4.49,2.94,74980900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1309,"volume":1571,"transactions":9,"vwap":1569},"2026-03-05",152.94,156.38,149.61,152.67,-0.52,50714500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-04",148.42999,154.52,148.059998,153.19,5.97,4.06,60062200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":21,"percent_change":191,"volume":1587,"transactions":9,"vwap":1586},"2026-03-03",142.10001,147.5,138.2,147.22,67460200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-02",140.77499,147.14,140.52,145.17,7.98,5.82,72683900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1527,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-27",134.070007,138.10001,133.98,137.19,0.92,59412400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-26",133.845,137.50999,132.63,135.94,1.75,1.3,45100000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-25",130.61,136.089996,129.17999,134.19,5.35,4.15,53078300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-24",129.0050049,130.24001,126.37,128.84,-1.76,-1.35,47121400,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-23",132.039993,127.39,130.60001,-4.64,-3.43,52512200,{"date":1641,"open":1642,"high":797,"low":1643,"close":1644,"change":1645,"percent_change":1155,"volume":1646,"transactions":9,"vwap":1644},"2026-02-20",132.36501,131.17,135.24001,0.35,53726800,{"date":1648,"open":1649,"high":1102,"low":1650,"close":1651,"change":1652,"percent_change":739,"volume":1653,"transactions":9,"vwap":1651},"2026-02-19",132.31,131.0099945,134.89,-0.49,42197200,{"date":1655,"open":1656,"high":1657,"low":1013,"close":1658,"change":1501,"percent_change":1510,"volume":1659,"transactions":9,"vwap":1658},"2026-02-18",135.89,140.963,135.38,59677100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1191,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1191},"2026-02-17",128.895,134.32001,127.29,1.61,1.23,48407100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1510,"volume":1675,"transactions":9,"vwap":1673},"2026-02-13",127.9,133.56,126.233,131.41,2.28,49438100,{"date":1677,"open":1678,"high":1656,"low":1679,"close":1680,"change":1053,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-12",135.36,126.56,129.13,-4.83,74090600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1022,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1022},"2026-02-11",139.024994,139.25,132.95,-3.83,-2.75,52796100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-10",144.965,145.56,137.77,139.50999,-3.4,-2.38,56061300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-09",136.58,145.87,134.776,142.91,7.01,5.16,58042500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-06",135.33,137.687,132.35001,135.89999,5.89,4.53,62661400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-05",136.82001,137.98,128.32001,130.0099945,-9.53,-6.83,93690800,{"date":1728,"open":1729,"high":1730,"low":1022,"close":1365,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1365},"2026-02-04",155.41,155.85001,-18.34,-11.62,113199500,{"date":1735,"open":1736,"high":1737,"low":1442,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-03",165.050003,165.078003,157.88,10.12,6.85,113169200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1511,"percent_change":277,"volume":1748,"transactions":9,"vwap":1747},"2026-02-02",150.94,151.39999,146.65401,147.75999,72811100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":450,"volume":1756,"transactions":9,"vwap":1754},"2026-01-30",150.050003,151,145.13901,146.59,-5.27,47271000,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":921,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-29",157.63,147.12,151.86,-3.49,59846800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-28",164.39999,165.044998,157.24001,157.35001,-8.35,-5.04,44822800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-27",167.48,169.44,164.69,165.7,-1.77,-1.06,26542300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-26",168.21001,170.59,167.325,167.47,-2.13,-1.26,22777200,{"date":1792,"open":1793,"high":319,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-23",167.27,166.3,169.60001,3.7,2.23,30285700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":202,"volume":1806,"transactions":9,"vwap":1804},"2026-01-22",168.925,169,164.95,165.89999,0.57,28499500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":929,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-21",168.40199,169.49001,161.11,165.33,-1.9,47851200,{"date":1816,"open":1817,"high":553,"low":1818,"close":1819,"change":1360,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-20",167.625,166.24001,168.53,-1.42,36708500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-16",179.36,182.42999,170.0099945,170.96001,-6.11,-3.45,59483600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":352,"volume":1838,"transactions":9,"vwap":1836},"2026-01-15",178.71001,180.60001,176.53,177.070007,-1.33,31109200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-14",178.125,181.59801,173.95,178.39999,-0.56,-0.31,33651400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":395,"percent_change":163,"volume":1854,"transactions":9,"vwap":1853},"2026-01-13",178.875,181.10001,176.14,178.96001,27769400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-12",177.685,182.5,176.34,179.41,1.92,1.08,34954500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":470,"volume":1871,"transactions":9,"vwap":1869},"2026-01-09",177.020004,178.72,174.75,177.49001,0.63,31362900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-08",185.61501,185.66,174.37,176.86,-4.82,-2.65,47304300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1400,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2026-01-07",179.8,187.28,177.66,181.67999,1.1,45349000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1202,"volume":1896,"transactions":9,"vwap":1894},"2026-01-06",175.75999,180.19,174.77,179.71001,5.67,34838600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":289,"volume":1904,"transactions":9,"vwap":1902},"2026-01-05",174.88,175.82001,171.78999,174.039993,6.18,39511700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2026-01-02",181.3,181.35001,166.35001,167.86,-9.89,-5.56,60634100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":318,"change":990,"percent_change":1919,"volume":1920,"transactions":9,"vwap":318},"2025-12-31",181.13,181.53,177.25,-1.71,22997400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-30",184.35001,184.729,180.7,180.84,-3.34,-1.81,23336300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-29",186.85001,187.2,183.64,184.17999,-4.53,-2.4,28242000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-26",195.014999,196.35001,188.62,188.71001,-5.46,-2.81,26262000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":234,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-24",193.16,195.17,192.83,194.17,0.02,11710100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":233,"volume":1963,"transactions":9,"vwap":1961},"2025-12-23",192.825,195.37,191.735,194.13,0.15,24041000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-22",195.039993,198.88,192.42999,193.98,0.6,0.31,36686000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-19",186.74001,195,186.73,193.38,7.69,4.14,76929400,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-18",181.50999,187.33,185.69,8.4,4.74,40221500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":438,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-17",187.715,187.75,176.5,177.28999,-5.57,50424700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1993,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1993},"2025-12-16",181.655,188.5,181.142,4.5,2.46,42070300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":117,"percent_change":612,"volume":2012,"transactions":9,"vwap":2011},"2025-12-15",185.080002,187.78,180.029999,183.25,32796100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1211,"volume":2020,"transactions":9,"vwap":2018},"2025-12-12",185.81,186.52499,177.66701,183.57001,-3.97,42427400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1106,"volume":2028,"transactions":9,"vwap":2026},"2025-12-11",184.8,188.050003,180.21001,187.53999,-0.37,36843200,{"date":2030,"open":467,"high":2031,"low":2032,"close":229,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":229},"2025-12-10",190.39,182.75,6.07,3.34,59398000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1645,"percent_change":471,"volume":2042,"transactions":9,"vwap":2041},"2025-12-09",180.97,182.85001,180.38,181.84,18937600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":245,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-12-08",182.21001,183.88,179.53999,181.49001,-0.15,30456700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-05",178.23,182.153,177.16,181.75999,3.84,2.16,32079300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":300,"volume":2067,"transactions":9,"vwap":2065},"2025-12-04",176.36501,178.44,174.42999,177.92,1.84,29217800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-03",170.14,177.91,168.83,176.080002,5.39,3.16,30541600,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-02",169.59,175.75,170.69,3.2,1.91,35368000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":750,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-12-01",165,169.10001,163.12,167.49001,-0.57,27779600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-28",167.75999,168.8,165.875,168.45,2.68,1.62,17199500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1230,"volume":2109,"transactions":9,"vwap":2107},"2025-11-26",166.85001,168.339,163.88,165.77,2.22,34610500,{"date":2111,"open":1458,"high":2112,"low":2113,"close":2114,"change":1612,"percent_change":277,"volume":2115,"transactions":9,"vwap":2114},"2025-11-25",164.64999,156.55499,163.55,36523500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-24",157.47,165.17,157,162.25,7.4,4.78,57877800,{"date":2126,"open":2127,"high":2128,"low":1444,"close":2129,"change":2130,"percent_change":2091,"volume":2131,"transactions":9,"vwap":2129},"2025-11-21",156.0099945,158.11,154.85001,-0.895,71346400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-20",172.070007,174.57001,154.395,155.745,-9.675,-5.85,78443900,{"date":2142,"open":2143,"high":1795,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-19",167.8,162.42,165.42,-1.91,-1.14,46108200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-18",168.37,172.83,165.5,167.33,-3.92,-2.29,53710100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-17",170.53,174.24001,167.67999,171.25,-2.76,-1.59,50339000,{"date":2168,"open":2169,"high":1995,"low":2170,"close":2171,"change":623,"percent_change":332,"volume":2172,"transactions":9,"vwap":2171},"2025-11-14",166.97501,164.5,174.0099945,62596800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-13",181.715,182.7,170.731,172.14,-12.03,-6.53,63188800,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-12",190.58,180.39999,184.17,-6.79,-3.56,55347100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1879,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-11-11",190.33501,192.925,187.13,190.96001,-1.37,49819700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-10",184.31,194.92999,183.52,193.61,15.68,8.81,87764200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-07",173.14999,178.7,168.91,177.92999,2.88,1.65,73989700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-06",187.99001,191.089996,174.53,175.050003,-12.85,-6.84,78468600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":567,"volume":2232,"transactions":9,"vwap":2230},"2025-11-05",189,190.32001,181.21001,187.89999,-2.84,76121000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-11-04",192.070007,195.7,185.56,190.74001,-16.44,-7.94,121380900,{"date":2243,"open":2244,"high":26,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-03",205.044998,201.82001,207.17999,6.71,3.35,81016800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":88,"volume":2257,"transactions":9,"vwap":2255},"2025-10-31",199.2,204.17999,197.92,200.47,5.92,52697600,{"date":2259,"open":2260,"high":2261,"low":16,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-30",198.425,199.67,194.55,-4.26,-2.14,43541700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1080,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-29",191.080002,199.85001,190.49001,198.81,4.86,65537300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":278,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-28",189.48,191.78,186.78,189.60001,0.22,38201000,{"date":2283,"open":2284,"high":1952,"low":2285,"close":2286,"change":2287,"percent_change":2004,"volume":2288,"transactions":9,"vwap":2286},"2025-10-27",188.97,187.52,189.17999,4.55,47153100,{"date":2290,"open":2291,"high":2292,"low":2039,"close":2293,"change":1621,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-24",182.88,186.17,184.63,2.3,34813500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":877,"volume":2303,"transactions":9,"vwap":2301},"2025-10-23",175.44501,181.56,175.0099945,180.48,4.99,35812300,{"date":2305,"open":2306,"high":2045,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-22",181.92999,169.42,175.49001,-6.02,-3.32,58263100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1984,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1984},"2025-10-21",182.059998,182.38901,178.64999,-0.08,-0.04,27528100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":525,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-20",179.49001,183.089996,177.44,181.59,1.93,31975800,{"date":2329,"open":318,"high":2325,"low":1843,"close":2330,"change":809,"percent_change":1954,"volume":2331,"transactions":9,"vwap":2330},"2025-10-17",178.14999,43421500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-16",181.78,184.82001,176.45,178.12,-1.5,-0.84,42870900,{"date":2342,"open":2000,"high":1923,"low":2343,"close":2344,"change":122,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-15",176.020004,179.62,-0.07,37372100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-14",176,182.34,170.82001,179.74001,2.53,1.43,49261400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1510,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-10-13",178.67999,179.22,173.45,177.21001,1.01,41332400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-10",185.17,187.10001,173.53,175.44,-10.03,-5.41,55194000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2083,"percent_change":300,"volume":2379,"transactions":9,"vwap":2378},"2025-10-09",183.58,187.62,179.95,185.47,45050300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-08",182.8,184.25999,181.2,183.56,1.39,0.76,36299700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-07",180.31,186.17999,179.42,182.17,2.64,1.47,58179300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-06",179.17999,182.95,177.83,179.53,6.46,3.73,52504200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-03",186.39999,186.84,170.77,173.070007,-13.98,-7.47,105533400,{"date":2417,"open":2418,"high":2419,"low":2401,"close":2420,"change":678,"percent_change":1246,"volume":2421,"transactions":9,"vwap":2420},"2025-10-02",186.7,188.2,187.050003,39849200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":467,"change":2353,"percent_change":2386,"volume":2427,"transactions":9,"vwap":467},"2025-10-01",181.32001,186.28,179.5,45717300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-30",178.98,182.77,178.22,182.42,3.56,1.99,43561700,{"date":2438,"open":2439,"high":2440,"low":2055,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-29",179.64,181.48,178.86,1.29,0.73,38413800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-26",179.050003,180.12,174.91,177.57001,-1.55,-0.87,44275800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":163,"volume":2461,"transactions":9,"vwap":2459},"2025-09-25",175.8,184.32001,174.28999,179.12,-0.44,72321200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1098,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-24",183.91,184.85001,177.12,179.56,-1.64,45379700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":622,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-23",182.50999,185.75,177.0099945,182.55,1.8,62354800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-22",180.88,182.25,178.28999,179.33,-3.06,-1.68,45916700,{"date":2488,"open":1836,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-19",184.42,176.71001,182.39,5.42,3.06,109129900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-18",170.27,178.8,169.39,176.97,8.64,5.13,70768600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-17",169.020004,169.67999,161.27,168.33,-1.93,-1.13,69255500,{"date":2514,"open":2515,"high":511,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-16",171.039993,168.96001,170.25999,-0.95,-0.55,34598700,{"date":2522,"open":1795,"high":2523,"low":2524,"close":2525,"change":39,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-15",171.8,167.41,171.21001,-0.13,45396100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-12",165.35001,171.53,164.0099945,171.42999,7.07,4.3,54498500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1698,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-09-11",167.24001,167.45799,163.22,164.36,-1.43,42025500,{"date":2546,"open":2547,"high":1802,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-10",166,163.44,166.74001,4.38,2.7,62211400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-09",157.25,162.75,156.37,162.36,6.26,4.01,61359500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":222,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-09-08",154.91,158.3,154.84,156.10001,1.95,47643000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-05",157.82001,158.97,148.039993,153.11,-3.03,-1.94,81855900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":277,"volume":2586,"transactions":9,"vwap":2584},"2025-09-04",154.86501,157.039993,153.16,156.14,1.24,53292300,{"date":2588,"open":641,"high":2589,"low":2590,"close":2591,"change":255,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-09-03",161.14999,152.71001,154.89999,-1.39,66052300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-09-02",151.2,158.39,150.28,157.089996,0.38,0.24,65435000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1009,"percent_change":1176,"volume":2609,"transactions":9,"vwap":2608},"2025-08-29",156.98,158.42,153,156.71001,45270500,{"date":2611,"open":1759,"high":2612,"low":2613,"close":2614,"change":321,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-28",158.23,152.55,158.12,0.89,57885200,{"date":2618,"open":2619,"high":1459,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-27",162.32001,155.98,156.72,-4.15,-2.58,76380600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1796,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-26",155.39,162.13,154.57001,160.87,2.35,86573700,{"date":2634,"open":2567,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-25",158.59,149.37,157.17,-1.57,-0.99,86879800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":826,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-22",155.315,163.2,151.77,158.74001,1.64,102099200,{"date":2650,"open":2637,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-21",157.97,153.81,156.17999,0.17,0.11,94678600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2127,"change":834,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2127},"2025-08-20",152.3,156.46001,142.34,-1.1,220336400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-19",171.36,172.3,156.89999,157.75,-16.28,-9.35,137922700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1779,"volume":2680,"transactions":9,"vwap":2678},"2025-08-18",175.27,177.89999,171.39,174.029999,-3.14,62656600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1428,"percent_change":1788,"volume":2687,"transactions":9,"vwap":2686},"2025-08-15",179.72501,180,173.38,177.17,60288700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-14",182.41,185.33,179.2,181.020004,-3.35,-1.82,53472900,{"date":2698,"open":2227,"high":2699,"low":2700,"close":2701,"change":656,"percent_change":2592,"volume":2702,"transactions":9,"vwap":2701},"2025-08-13",189.46001,183.59,184.37,53610000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":243,"change":2708,"percent_change":2631,"volume":2709,"transactions":9,"vwap":243},"2025-08-12",184.7,190,182.10001,4.29,54819000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2156,"volume":2717,"transactions":9,"vwap":2715},"2025-08-11",186.47,187.17999,181.92,182.67999,-4.28,56125600,{"date":2719,"open":2720,"high":2218,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-08",184.735,184.41,186.96001,4.76,2.61,62657900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-07",181.0099945,184.48,178.17,182.2,2.66,1.48,77829200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2047,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2047},"2025-08-06",171.175,180.58099,171.0099945,6.27,3.62,82924800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-05",171.81,176.33,169.22,173.27,12.61,7.85,130917500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1980,"volume":2759,"transactions":9,"vwap":2757},"2025-08-04",158.53,161.39999,157.92999,160.66,6.39,82993600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2623,"volume":2767,"transactions":9,"vwap":2765},"2025-08-01",155.050003,158.19,151.057999,154.27,-4.08,61287000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-31",159.99001,160.89,156.73,158.35001,-0.26,-0.16,45342600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1278,"volume":2784,"transactions":9,"vwap":2782},"2025-07-30",157.36501,159.38,156.56,158.61,2.37,40261700,{"date":2786,"open":2787,"high":2788,"low":2564,"close":2789,"change":2468,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-29",158.715,160.14,156.24001,-1.04,42427200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":1738,"change":2797,"percent_change":127,"volume":2798,"transactions":9,"vwap":1738},"2025-07-28",159.88,160.28,153.039993,-0.92,63886900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1318,"volume":2806,"transactions":9,"vwap":2804},"2025-07-25",155.63,160.39,155.58,158.8,3.94,57972300,{"date":2808,"open":2809,"high":2801,"low":2810,"close":2811,"change":2812,"percent_change":1962,"volume":2813,"transactions":9,"vwap":2811},"2025-07-24",153.98,152.575,154.86,0.23,38925700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2405,"volume":2821,"transactions":9,"vwap":2819},"2025-07-23",149.74001,155,148.287,154.63,5.56,48062000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-22",150.85001,151.78999,145.061996,149.070007,-2.72,-1.79,49880800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2825,"change":2836,"percent_change":2511,"volume":2837,"transactions":9,"vwap":2825},"2025-07-21",153.88,155.44,151.36,-1.73,45072800,{"date":2839,"open":2811,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":1846,"volume":2844,"transactions":9,"vwap":2842},"2025-07-18",154.92,151.89999,153.52,-0.47,45771600,{"date":2846,"open":2847,"high":1486,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-17",151.56,150.82001,153.99001,3.08,2.04,60165500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-16",149.3,151.50999,147.674,150.91,2.33,1.57,57550300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":1517,"change":2091,"percent_change":2867,"volume":2868,"transactions":9,"vwap":1517},"2025-07-15",148.92999,150.62,147.36,-0.38,59126200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1238,"volume":2876,"transactions":9,"vwap":2874},"2025-07-14",142.72,149.575,142.22,149.14999,7.05,81774400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":1583,"change":2882,"percent_change":1105,"volume":2883,"transactions":9,"vwap":1583},"2025-07-11",142.11,144.58,141.47,-0.4,52134800,{"date":2885,"open":2886,"high":2887,"low":1324,"close":2888,"change":2889,"percent_change":2460,"volume":2890,"transactions":9,"vwap":2888},"2025-07-10",143.31,145.16,142.5,-0.63,64383900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":904,"volume":2898,"transactions":9,"vwap":2896},"2025-07-09",139.655,143.17,137.39,143.13,3.42,68494800,{"date":2900,"open":2901,"high":2902,"low":814,"close":2903,"change":2904,"percent_change":278,"volume":2905,"transactions":9,"vwap":2903},"2025-07-08",138.77499,139.855,139.71001,0.59,59834800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2723,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-07-07",134.38,139.28999,132.32001,139.12,3.54,71959700,{"date":2915,"open":2916,"high":2917,"low":1096,"close":2916,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2916},"2025-07-03",134.36,135.62,2.24,1.7,41812500,{"date":2922,"open":2923,"high":1136,"low":2924,"close":2925,"change":2926,"percent_change":1887,"volume":2927,"transactions":9,"vwap":2925},"2025-07-02",131.47,130.19,132.12,1.44,59732000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-07-01",135.27,136.32001,128.50999,130.67999,-5.64,-4.14,91479700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2931,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2931},"2025-06-30",137.78999,138.875,134.8,5.58,4.27,97305600,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-27",144.87,144.97,130.53999,130.74001,-13.51,-9.37,202598600,{"date":2955,"open":2956,"high":2957,"low":1705,"close":2958,"change":2959,"percent_change":1026,"volume":2960,"transactions":9,"vwap":2958},"2025-06-26",144.85001,148.215,144.25,1.35,69440500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-25",144.49001,147.67,141.53,142.89999,-0.33,-0.23,61435300,{"date":2971,"open":2972,"high":2973,"low":1192,"close":2974,"change":2975,"percent_change":2783,"volume":2976,"transactions":9,"vwap":2974},"2025-06-24",140.98,143.66,143.23,3.31,58574200,{"date":2978,"open":856,"high":1334,"low":2979,"close":1283,"change":2980,"percent_change":2083,"volume":2981,"transactions":9,"vwap":1283},"2025-06-23",135.96001,2.62,70501100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1813,"volume":2989,"transactions":9,"vwap":2987},"2025-06-20",140.69,142.24001,136.742,137.3,-2.66,87067000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-18",139.039993,140.36,137.49001,139.96001,1.76,1.27,58260200,{"date":3000,"open":3001,"high":3002,"low":3003,"close":1585,"change":1253,"percent_change":1254,"volume":3004,"transactions":9,"vwap":1585},"2025-06-17",141.485,141.69,136.080002,70479100,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":2560,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-06-16",140.029999,144.86,139.812,141.41,2.92,80779800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-13",133.815,139.99001,133.35001,137.39999,2.21,1.63,93519000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":749,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-06-12",136.39999,137.10001,134.63,135.19,-0.88,56248200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":2551,"volume":3037,"transactions":9,"vwap":3035},"2025-06-11",133.92,140,132.99001,136.39,3.58,97366000,{"date":3039,"open":3040,"high":1599,"low":3041,"close":3042,"change":1193,"percent_change":1805,"volume":3043,"transactions":9,"vwap":3042},"2025-06-10",131.020004,129.41,132.81,69308900,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-06-09",127.074997,132.23,124.8,132.059998,4.34,3.4,74785600,{"date":3054,"open":3055,"high":3056,"low":3057,"close":838,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":838},"2025-06-06",123.73,128.13,121.92,7.81,6.51,87175100,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-06-05",129.27,132.85001,118.93,119.91,-10.1,-7.77,131055900,{"date":3071,"open":1151,"high":1687,"low":3072,"close":1723,"change":503,"percent_change":3073,"volume":3074,"transactions":9,"vwap":1723},"2025-06-04",125.58,-2.37,97306300,{"date":3076,"open":3077,"high":1024,"low":3078,"close":3079,"change":3080,"percent_change":1147,"volume":3081,"transactions":9,"vwap":3079},"2025-06-03",133.070007,130.10001,133.17,1.13,91297700,{"date":3083,"open":3084,"high":1160,"low":3085,"close":1634,"change":1155,"percent_change":3086,"volume":3087,"transactions":9,"vwap":1634},"2025-06-02",131.435,128.86,0.2,93218700,{"date":3089,"open":717,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-30",131.94,122.75,131.78,9.46,7.73,185897600,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-29",125.35,126.47,121.53,122.32,-1.44,-1.16,63137900,{"date":3106,"open":3107,"high":676,"low":3108,"close":3109,"change":3110,"percent_change":1536,"volume":3111,"transactions":9,"vwap":3109},"2025-05-28",124.23,122.91,123.76,0.37,64866000,{"date":3113,"open":3114,"high":3115,"low":3116,"close":685,"change":233,"percent_change":3117,"volume":3118,"transactions":9,"vwap":685},"2025-05-27",126.82,127.88,120.88,0.06,86455200,{"date":3120,"open":3116,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":375,"volume":3125,"transactions":9,"vwap":3123},"2025-05-23",125.54,120.68,123.31,1.02,65905800,{"date":3127,"open":3128,"high":3129,"low":3130,"close":684,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":684},"2025-05-22",121.95,126.33,121.375,1.71,1.42,75498300,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-21",125.16,127.11,119.41,120.58,-5.01,-3.99,80657700,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":697,"percent_change":558,"volume":3149,"transactions":9,"vwap":3148},"2025-05-20",127.22,128.2,124.65,125.59,61265300,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3129,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3129},"2025-05-19",124.715,127.77,124.32,-3.19,-2.46,72503900,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":321,"percent_change":332,"volume":3164,"transactions":9,"vwap":3163},"2025-05-16",129.23,130.33,126.76,129.52,57003700,{"date":3166,"open":3167,"high":3168,"low":943,"close":3169,"change":791,"percent_change":645,"volume":3170,"transactions":9,"vwap":3169},"2025-05-15",128.37,130.2,128.12,69503000,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":2100,"volume":3178,"transactions":9,"vwap":3176},"2025-05-14",129.0099945,133.49001,127.559,130.17999,2.08,96611500,{"date":3180,"open":3181,"high":1636,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-13",119.92,119.31,128.10001,9.64,8.14,147155400,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-12",120.78,120.935,115.010002,118.46,1.16,0.99,94257300,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":2451,"volume":3203,"transactions":9,"vwap":3201},"2025-05-09",118.97,119.16,114.9,117.3,-1.85,81005300,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":2750,"volume":3211,"transactions":9,"vwap":3209},"2025-05-08",112.28,120.38,112.07,119.15,8.67,126966200,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":2100,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3217},"2025-05-07",107.97,111.85,107,110.48,1.49,95428800,{"date":3221,"open":3222,"high":3223,"low":178,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-06",112.71,113.91,108.86,-14.91,-12.05,201193400,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":244,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3233},"2025-05-05",123.7,125.255,121.36,123.77,-0.41,135961300,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-02",118.66,124.42,118.63,124.28,8.08,6.95,103094300,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-05-01",120.040001,120.19,116,116.2,-2.24,-1.89,90677600,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":1501,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3259},"2025-04-30",111.61,118.78,110.54,118.44,2.03,109461700,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":2354,"percent_change":1527,"volume":3268,"transactions":9,"vwap":3267},"2025-04-29",113.98,117.23,113.24,116.080002,79709000,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":623,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3274},"2025-04-28",113.78,114.86,108.87,114.65,1.66,111082900,{"date":182,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":2550,"volume":3283,"transactions":9,"vwap":3281},108.050003,112.88,106.55,112.78,4.73,103933800]