[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RACE":3,"homepage-market-summary":34,"stock-historical-RACE":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"RACE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ferrari N.V.","NYSE",null,"Common Stock","Ferrari designs, engineers, and manufactures some of the world's most expensive luxury cars. With supply carefully controlled to be below demand and a brand steeped in decades of motor racing history, a Ferrari is viewed as a status symbol. In 2025, the company sold 13,640 vehicles at an average price over EUR 520,000, with more than 80% of its vehicles being sold to existing Ferrari clients. Eighty-four percent of revenue is generated from the sale of cars and spare parts, and 10% from sponsorship, commercial, and brand activities, including racing and lifestyle activities. In 2025, the Europe, Middle East, and Africa region accounted for 49%, the Americas for 32%, mainland China, Hong Kong, and Taiwan for 7%, and the rest of Asia for 12%.","5,743",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.9356,3.615,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},386.39,384.18,388.4237,383.04,386.5,-0.11,-0.03,480004.67411,19218,386.2414,490.54001,312.51001,667182.7717316136,41.5,2756,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},519.099976,574226,209592475.704635,-16.15,"2025-04-25",[187,188,198,209,219,230,241,251,262,272,282,293,304,315,326,337,348,359,370,381,392,403,414,425,436,446,456,467,477,487,497,508,519,530,541,551,562,573,583,593,604,614,625,636,647,656,666,677,688,699,709,720,730,741,752,762,773,783,792,801,810,819,827,836,845,854,863,872,881,890,899,907,915,924,933,941,950,959,967,974,982,990,999,1007,1015,1023,1031,1039,1048,1057,1066,1073,1081,1089,1098,1107,1115,1124,1132,1141,1149,1158,1166,1173,1180,1189,1197,1206,1215,1223,1232,1239,1247,1256,1265,1272,1281,1290,1299,1307,1314,1322,1329,1338,1347,1355,1363,1372,1381,1390,1399,1408,1416,1423,1431,1439,1447,1456,1465,1473,1482,1490,1499,1507,1516,1525,1531,1536,1545,1554,1563,1572,1581,1590,1598,1607,1615,1624,1632,1639,1645,1654,1663,1672,1680,1688,1697,1705,1712,1720,1728,1733,1742,1751,1758,1766,1774,1783,1790,1799,1808,1815,1824,1830,1839,1847,1855,1863,1870,1879,1885,1894,1902,1911,1919,1926,1932,1941,1949,1957,1965,1974,1982,1989,1997,2006,2015,2024,2032,2041,2048,2054,2062,2070,2077,2086,2094,2103,2112,2121,2128,2136,2144,2152,2160,2168,2177,2184,2191,2199,2207,2213,2221,2230,2238,2246,2253,2260,2268,2277,2285,2293,2300,2306,2314,2321,2330,2338,2347,2355,2364,2372,2381,2389,2396,2405,2413,2421,2429,2438,2446,2454,2463,2472,2481,2490,2498,2506,2515,2524,2532,2541,2550,2558,2567,2575,2584,2592,2599,2608,2617,2625,2633,2641,2649,2657,2665,2673,2681,2690,2698,2707,2716,2724,2733,2740,2748,2756,2765,2774,2783,2790,2798,2805,2811,2820,2828,2836,2843,2851,2859,2866,2873,2882,2890,2896,2904,2910,2917,2923,2930,2937,2946,2955,2962,2971,2979,2986,2993,3001,3009,3018,3026,3034,3043,3052,3058,3066,3074,3082,3089,3097,3104,3113,3121,3129,3137,3145,3151,3158,3166,3174,3183,3191,3200,3208,3216,3224,3233,3240,3249,3257,3265,3273,3280],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",387.13,390.2,386.3705,3.1,0.81,331595.950965,13976,387.5726,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",383.35,384.87,381.67,383.4,-4.93,-1.27,588593.576886,23639,383.4154,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":115,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",390.39,390.47,384.7,388.33,0.27,519608.72022,20632,387.5363,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",393.77,394.12,383.62,387.3,-5.55,-1.41,624798.150783,36551,386.8747,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",398.53,398.64,392.07,392.85,-9.2,-2.29,844024.588362,29672,393.6768,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",400.28,402.05,397.22,4.05,1.02,298217.049247,15540,399.9885,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",404.34,407.515,394.61,398,-13.33,-3.24,700124.300588,29546,398.8586,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":125,"volume":269,"transactions":270,"vwap":271},"2026-09-25",404.53,411.87,402.79,411.33,-0.49,478970.18752,25414,408.217,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":105,"volume":279,"transactions":280,"vwap":281},"2026-09-24",414.51,418.71,409.36,411.82,-1.23,372137.392295,14363,412.3309,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",416.8,417.03,410.905,413.05,-0.27,-0.07,505063.20019,18144,414.1624,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",416.65,419.8,412.23,413.32,-2.81,-0.68,248894.858113,11807,414.2997,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",417.36,418.8,414.4313,416.13,9.44,2.32,319083.350369,14591,416.7762,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",410,410.94,405.08,406.69,-7.31,-1.77,576847.709029,24794,407.7857,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",414.47,416.58,410.97,414,1.66,0.4,343430.898613,19870,413.2814,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",408.87,415.42,408.375,412.34,5.42,1.33,467671.516681,16645,411.9726,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",405.8,408.13,404.66,406.92,-2.16,-0.53,207179.642475,10889,406.7054,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",401.96,410.51,401.86,409.08,-4.7,-1.14,299669.228289,16378,407.5114,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",411.68,414.71,411.12,413.78,5.14,1.26,257440.471289,12876,413.1349,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",408.42,411.34,406.17,408.64,6.31,1.57,361877.081672,15243,409.0891,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",404.12,405.05,400.82,402.33,-3.61,-0.89,302916.851233,16493,402.7362,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",411.58,412.29,403.82,405.94,-4.01,-0.98,321732.44024,15215,406.2973,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",409.28,411.775,407.93,409.95,-7.98,-1.91,320727.437128,17016,410.1429,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",417.55,419.35,412.82,417.93,4.7,1.14,305851.117071,12220,416.8588,{"date":437,"open":438,"high":284,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",413.11,412.02,413.23,3.02,0.74,278331.436133,13499,414.0695,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":98,"volume":453,"transactions":454,"vwap":455},"2026-09-01",412.75,414.92,409.73,410.21,-12.39,438045.278792,15231,411.4288,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",422.02,424.77,421.075,422.6,2.06,0.49,319234.231682,12564,423.0178,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":388,"volume":474,"transactions":475,"vwap":476},"2026-08-28",422.76,425.73,418.65,420.54,6.5,319117.852583,12920,420.8223,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",411.31,416.39,414.04,1.21,0.29,301753.804141,14422,414.3479,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",419.27,412.48,412.83,-9.02,-2.14,490172.893487,20616,414.663,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",419.7,424.22,419.51,421.85,-2.59,-0.61,269222.382572,14618,422.4309,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",429.76,430.09,422.05,424.44,-12.1,-2.77,502766.880768,21393,425.4714,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",433.5,437.15,432.125,436.54,8.17,1.91,444165.802624,18218,434.8137,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",423,428.47,422.55,428.37,3.19,0.75,587248.254008,20991,426.4925,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",413.43,425.25,425.18,12.74,3.09,354786.281223,15402,422.7629,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",414.39,415.94,412.43,412.44,-4.66,-1.12,220439.750352,9965,414.1579,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",416.55,420.36,416.21,417.1,2.25,0.54,456828.2362,18942,417.9453,{"date":574,"open":575,"high":576,"low":555,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",416.31,417.78,414.85,2.56,0.62,291134.366667,14140,414.4704,{"date":584,"open":585,"high":586,"low":587,"close":406,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",410.005,413.4,408.92,5.08,1.25,340425.141036,16952,410.8803,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",408.93,410.26,404.62,407.21,-3.05,-0.74,372865.175838,18752,406.6634,{"date":605,"open":606,"high":607,"low":608,"close":596,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",410.13,412.7198,407.8,3.49,0.86,257497.669071,11606,410.2045,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",408.17,408.3,404.51,406.77,-5.49,-1.33,401515.372658,19328,406.813,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",410.75,413.29,409.64,412.26,4.98,1.22,590879.034539,21428,411.8034,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",411.79,414.52,405.3,407.28,0.48,0.12,702779.609391,32970,409.0893,{"date":648,"open":649,"high":616,"low":650,"close":651,"change":652,"percent_change":178,"volume":653,"transactions":654,"vwap":655},"2026-08-05",406.7,405.36,406.8,4.01,474531.550279,22856,406.6347,{"date":657,"open":658,"high":659,"low":660,"close":266,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",400,405.93,399.2,1.51,0.38,461166.806264,22028,402.2806,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",404.72,408.91,396.41,401.28,7.41,1.88,681764.363275,27721,400.43,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",397.3,398.21,388.4,393.87,-3.86,-0.97,807890.283122,28597,392.7512,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",390,403,381.435,397.73,12.04,3.12,1050822.304702,44146,395.6993,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":366,"volume":706,"transactions":707,"vwap":708},"2026-07-29",387.29,391,382,385.69,-4.45,838984.937564,32917,386.7449,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",384.65,391.195,382.45,390.14,10.13,2.67,641645.23116,26276,387.9432,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",372.01,380.71,380.01,19.87,5.52,707221.259291,27534,377.5853,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",357.56,363.01,356.32,360.14,0.7,0.19,277230.799122,13999,359.7687,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",364.28,364.66,357.67,359.44,-12.17,-3.27,367030.289538,16321,360.3949,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",374.06,374.96,371.61,1.64,0.44,219714.385358,11882,372.7355,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",370.67,371.59,367.21,369.97,-1.55,-0.42,211664.827119,10485,370.2593,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":226,"volume":780,"transactions":781,"vwap":782},"2026-07-20",375.65,375.75,370.965,371.52,-5.31,322938.820708,14653,372.5734,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-17",379.059998,379.57999,375.625,376.82999,-5.75,-1.5,343100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-16",377.92001,382.95999,376.88,382.57999,6.84,1.82,364100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-15",372.5,377.92999,371.95999,375.73999,6.58,1.78,313300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-14",370.76001,373.63,369.089996,369.16,-3.82,-1.02,281200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":684,"volume":826,"transactions":9,"vwap":824},"2026-07-13",376.029999,380.049988,372.28,372.98001,-3.66,304300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",379.29999,380.34,376.019989,376.64001,1.97,0.53,250100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-09",372.019989,376.73999,371.5,374.67001,-0.36,-0.1,287800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-08",378.66,379.54001,372.78,375.029999,-11.96,-3.09,403100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-07",398.17001,398.41,386.91501,386.98999,-4.87,-1.24,366100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-06",386.73001,392.25,382.88,391.85999,6.89,1.79,662300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-02",380,385.48999,376.97,384.97,10.31,2.75,624000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",374.42999,378.79999,370.01001,374.66,2.37,0.64,692900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-30",366.54999,373.48001,364.089996,372.29001,3.95,1.07,594500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-29",370.13501,373.26001,367.57999,368.34,0,1049000,{"date":908,"open":909,"high":910,"low":911,"close":904,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":904},"2026-06-26",353.45001,368.98999,352.85001,16.14,4.58,519500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-25",348.92001,357.019989,348.67999,352.20001,3.45,0.99,859000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-24",349.62,351.81,345.84,348.75,3.88,1.13,395400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":817,"volume":940,"transactions":9,"vwap":938},"2026-06-23",347.10999,347.41,343.38,344.87,-3.55,472400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-22",348.39999,352.715,346.87,348.42001,-13.71,-3.79,533500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-18",357.079987,363.089996,356.84,362.13,7.85,2.22,476400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":258,"volume":966,"transactions":9,"vwap":964},"2026-06-17",358.42001,361.69299,353.079987,354.28,-11.85,547700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":98,"percent_change":85,"volume":973,"transactions":9,"vwap":972},"2026-06-16",369,372.42001,365.42001,366.13,423100,{"date":975,"open":976,"high":787,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",372,368.89001,369.059998,14.15,3.99,700100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":98,"volume":989,"transactions":9,"vwap":987},"2026-06-12",360.45001,360.88,352.98999,354.91,-10.71,362600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",354.79999,367.12,354.57001,365.62,19.06,5.5,690000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",353.59,355.48999,346.56,-10.96,-3.07,439500,{"date":1008,"open":1002,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-09",363.095001,352.76999,357.51999,5.95,1.69,617800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":913,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-08",350.095001,355.26999,347.57999,351.57001,1.32,689200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":98,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-06-05",348.57999,350.73001,345.26999,346.98999,-0.84,458800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":726,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-06-04",352.26999,354.70999,347.233,349.92001,1.6,406600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-03",348.29999,350.32999,344.34,344.39999,-9.41,-2.66,463900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-02",355.98001,358.39001,350.84,353.81,4.57,1.31,573300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-06-01",345.67999,350.95999,343.92999,349.23999,9.01,2.65,677400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":322,"volume":1072,"transactions":9,"vwap":1070},"2026-05-29",348.26999,350.76999,340.23001,-6.12,741200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",335,349.79001,346.35001,13.13,3.94,1415700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":178,"volume":1088,"transactions":9,"vwap":1086},"2026-05-27",328.54999,333.31,327.20001,333.22,3.31,1363400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-26",333.29001,334.13,327.38,329.91,-18.33,-5.26,2137300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-22",351.070007,353.28,346.73001,348.23999,-1.15,-0.33,688300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":957,"volume":1114,"transactions":9,"vwap":1112},"2026-05-21",344.54001,352.13,341.97,349.39001,7.58,556100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-20",329.13,342.16,328.63,341.81,12.15,3.69,719400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":661,"volume":1131,"transactions":9,"vwap":1129},"2026-05-19",330.29999,336.12,329,329.66,4.89,478400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-18",321.37,325.26999,319.72,324.76999,3.57,1.11,498200,{"date":1142,"open":1143,"high":1119,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-15",325.42001,321.079987,321.20001,-11.01,-3.31,665900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-14",334.41501,336.54001,331.45999,332.20999,-0.88,-0.26,332100,{"date":1159,"open":1137,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-13",334.12,324.089996,333.089996,3.83,1.16,644700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":905,"percent_change":905,"volume":1172,"transactions":9,"vwap":1171},"2026-05-12",328.029999,330.28,326.51999,329.26001,423800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1171,"change":1178,"percent_change":1005,"volume":1179,"transactions":9,"vwap":1171},"2026-05-11",333.60999,333.66,327.85999,-10.43,556800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",342.97,343.76999,338.14999,339.69,2.23,0.66,699200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":482,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-05-07",339.01001,342.87,335.79999,337.45999,0.36,696700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",337,338.60001,332.66,336.25,10.81,3.32,673200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-05",333.5,333.79001,322.60501,325.44,-13.47,-3.97,1159200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":171,"volume":1222,"transactions":9,"vwap":1220},"2026-05-04",338.45001,343.41,337.31,338.91,-2.35,840700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-01",346.89999,349.67999,339.45001,341.26001,-6.04,-1.74,601600,{"date":1233,"open":1234,"high":936,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1179,"transactions":9,"vwap":1236},"2026-04-30",340.84,339.26001,347.29999,9.76,2.89,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":140,"volume":1246,"transactions":9,"vwap":1244},"2026-04-29",339.22,339.63,337.019989,337.54001,-5.17,304500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",343.87,345.029999,339.92899,342.70999,-5.1,-1.47,451900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-27",350,351.95001,346.34,347.81,-4.14,-1.18,431600,{"date":1266,"open":1267,"high":1268,"low":1258,"close":1259,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1259},"2026-04-24",352.14999,353.22,-2.24,-0.63,333400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-23",357,359.72,351.59,354.19,-4.39,-1.22,438800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-22",360.70999,364,358.44,358.57999,0.08,0.02,499900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-21",367.48001,368.89999,358.14999,358.5,-14.34,-3.85,495900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":-6,"volume":1306,"transactions":9,"vwap":1304},"2026-04-20",369.39999,372.85001,368.14999,372.84,-0.01,564900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1302,"change":1312,"percent_change":913,"volume":1313,"transactions":9,"vwap":1302},"2026-04-17",376.10001,379.64999,372.39999,16.33,866600,{"date":1315,"open":1316,"high":953,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-16",362.42001,355.73999,356.51999,-0.54,-0.15,501900,{"date":1323,"open":1274,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":105,"volume":1328,"transactions":9,"vwap":1326},"2026-04-15",358.19,354.45999,357.059998,-1.07,405200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-14",357.73999,360.38,357.29001,358.13,2.99,0.84,459800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-13",346.60001,355.66,345.82599,355.14001,3.25,0.92,445500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1105,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-10",356.17001,357.39999,350.85999,351.89001,-0.09,574700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1345,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-09",347.48001,354.73999,346.14999,352.22,0.26,565100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-08",361.95999,362.25,351.16501,351.29999,16.73,5,862400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",336.84,337.35999,330.42001,334.57001,-3.71,-1.1,627200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-06",338.69,341.98801,337.82001,338.28,-1.72,-0.51,322200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-02",337.78,342.59601,335.64999,340,-2.43,-0.71,586300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-01",345.89999,346.079987,340.60999,342.42999,3.98,1.18,1024000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1217,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1217},"2026-03-31",328.070007,342.54999,327.51999,11.25,3.44,1429700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1085,"change":1421,"percent_change":547,"volume":1422,"transactions":9,"vwap":1085},"2026-03-30",330.22,333.42999,326.75,9.8,763900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":421,"volume":1430,"transactions":9,"vwap":1428},"2026-03-27",324.37,325.13,316.47,317.39999,-6.18,510800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":758,"volume":1438,"transactions":9,"vwap":1436},"2026-03-26",321,327.78,320.56,323.57999,1.41,630200,{"date":1440,"open":1441,"high":1143,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-25",323.95001,317.5,322.17001,0.15,0.05,530000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",323.01001,327.89999,320.92001,322.019989,-7.14,-2.17,515000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-23",328.60999,334.38,326.495,329.16,14.53,4.62,852700,{"date":1466,"open":1467,"high":1468,"low":30,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-20",317.56,318.57999,314.63,-6.38,-1.99,941300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-19",323.16,323.73999,314.16,321.01001,-9.46,-2.86,1140000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-18",332.42999,336.20001,330.47,-6.01,-1.79,567300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-17",337.98001,340.91,336.14999,336.48001,2.12,0.63,554700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":537,"volume":1506,"transactions":9,"vwap":1504},"2026-03-16",330.51001,334.47,329.33499,334.35999,2.5,662200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-13",333.16,336.015015,330.79001,331.85999,-2.69,-0.8,879600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-12",337.040009,340.12,334.22,334.54999,-6.06,-1.78,546900,{"date":1526,"open":1527,"high":1528,"low":1395,"close":1403,"change":1529,"percent_change":1387,"volume":1530,"transactions":9,"vwap":1403},"2026-03-11",348.29001,351.45999,-5.95,386300,{"date":1532,"open":1533,"high":1001,"low":1534,"close":1003,"change":149,"percent_change":1305,"volume":1535,"transactions":9,"vwap":1003},"2026-03-10",348.45999,345.34,519300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-09",340.26001,347.79999,336.89999,346.57999,-3.5,-1,763300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-06",347.10001,351.845,347.070007,350.079987,-7.95,-2.22,478300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-05",361.32999,363.98999,353.20001,358.029999,-7.06,-1.93,576500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-04",362.67001,366.26001,362.17999,365.089996,3.96,1.1,374600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-03",349.79501,361.23001,347.76999,361.13,-1.62,-0.45,742000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-03-02",362.91,368.23499,360.089996,362.75,-17.17,-4.52,873000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":922,"volume":1597,"transactions":9,"vwap":1595},"2026-02-27",374.81,380.54999,374.42001,379.92001,3.73,574400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-26",378.12,380.155,374.51999,376.19,2.85,0.76,532700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":130,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-25",381.17001,381.755,372.60001,373.34,-0.16,631900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",370,378.23001,369.91,373.92001,15.5,4.32,759300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":961,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":961},"2026-02-23",361.45999,362.85001,356.79999,-8.53,-2.32,498500,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":643,"volume":1638,"transactions":9,"vwap":1636},"2026-02-20",360.5,368.26001,366.95001,0.45,606900,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":75,"percent_change":1288,"volume":1644,"transactions":9,"vwap":1643},"2026-02-19",359.75,368.79999,366.5,804800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-18",365.45001,370.29001,364.47,366.42999,-8.56,-2.28,553300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-17",377.14001,378,372.59,374.98999,-4.09,-1.08,576000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-13",385.35999,385.73999,377.66,379.079987,-12.13,-3.1,1046900,{"date":1673,"open":690,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-12",393.5,385.57101,391.20999,8.25,2.15,1332600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":795,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":795},"2026-02-11",381.12,385.44,377.20499,19.74,5.43,3085900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-10",362.26001,371.67001,357.67999,363.22,27.09,8.06,2403400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":736,"volume":1704,"transactions":9,"vwap":1702},"2026-02-09",333.95001,338.22501,333.45999,336.13,2.34,647000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1209,"change":684,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1209},"2026-02-06",332.070007,334.66,331.049988,-0.29,732000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1255,"transactions":9,"vwap":1717},"2026-02-05",335.85001,337.87,331.95001,334.76001,-4.57,-1.35,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1063,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-02-04",342.62,345.677,337.79001,339.32999,2.73,689800,{"date":1729,"open":1699,"high":1714,"low":1730,"close":1731,"change":1487,"percent_change":1488,"volume":1732,"transactions":9,"vwap":1731},"2026-02-03",328,330.32001,586800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-02",335.75,338.39999,334.45999,336.32999,3.16,0.95,470200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-30",333.91,335.31,331.01001,333.17001,-5.28,-1.56,531300,{"date":1752,"open":1753,"high":1754,"low":1075,"close":1217,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1217},"2026-01-29",335.040009,339.85999,4.99,1.5,488000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1701,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1701},"2026-01-28",334.70001,338.44,332.64001,-3.94,-1.17,497400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":599,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-27",338.054993,338.76999,334.86499,337.39999,-0.9,450800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-26",340.87,342,337.29001,340.45001,1.92,0.57,642200,{"date":1784,"open":1785,"high":1786,"low":1176,"close":1787,"change":1788,"percent_change":483,"volume":1789,"transactions":9,"vwap":1787},"2026-01-23",335.35001,338.57999,338.53,0.98,870300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-22",340.01001,341.45001,336.91,337.54999,-4.13,-1.21,729400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-21",338.01001,342.38,333.34,341.67999,4.9,1.45,1485200,{"date":1809,"open":1395,"high":1810,"low":1394,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-20",342.38501,336.78,-8.45,-2.45,1434300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-16",350.39999,351.89999,344.89499,345.23001,-9.34,-2.63,1060300,{"date":1825,"open":1826,"high":1318,"low":1827,"close":994,"change":1406,"percent_change":1828,"volume":1829,"transactions":9,"vwap":994},"2026-01-15",356.040009,353.37,0.33,506200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-14",360.92001,363.72501,350.66,353.39001,-6.7,-1.86,1334600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1585,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1585},"2026-01-13",372.72,373.35999,358.17001,-17.11,-4.54,1070100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":215,"volume":1854,"transactions":9,"vwap":1852},"2026-01-12",375.23999,378.81,373.85001,377.20001,1.01,448900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1603,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1603},"2026-01-09",379.88,380.42001,374.73999,5.34,1.44,670100,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1570,"volume":1869,"transactions":9,"vwap":1867},"2026-01-08",363.95999,376.60001,370.85001,4.04,873300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-07",371.049988,372.29999,366.62,366.81,-5.15,-1.38,671900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":805,"change":321,"percent_change":1561,"volume":1884,"transactions":9,"vwap":805},"2026-01-06",377.76999,377.79999,371.362,485000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-05",369.70999,380.054993,368.54001,379.26999,7.38,1.98,646000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1497,"volume":1901,"transactions":9,"vwap":1899},"2026-01-02",371.059998,372.79999,369.245,371.89001,2.33,477200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-31",371.60001,372.035004,369.29001,369.56,-2.92,-0.78,237800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":748,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-30",375.67999,376.5,371.67899,372.48001,-0.87,348300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":776,"change":1924,"percent_change":1270,"volume":1925,"transactions":9,"vwap":776},"2025-12-29",377.12,377.59,373.79999,-2.38,418600,{"date":1927,"open":832,"high":1928,"low":1929,"close":1930,"change":870,"percent_change":642,"volume":1931,"transactions":9,"vwap":1930},"2025-12-26",378.61801,376,378.13,173300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-24",375.059998,377.95001,375.049988,376.34,0.43,0.11,123000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1187,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-23",376.95999,379.70999,375.29999,375.91,0.18,441300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1514,"volume":1956,"transactions":9,"vwap":1954},"2025-12-22",377.70001,379.64001,375.125,375.25,-3.04,529100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":661,"volume":1964,"transactions":9,"vwap":1962},"2025-12-19",379.42999,380.91,377,378.29001,5.64,561400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-18",368.39001,373.17001,367.26999,372.64999,7.14,1.95,813000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":621,"volume":1981,"transactions":9,"vwap":1979},"2025-12-17",365.87,368.53799,363.91,365.51001,-4.91,648500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":799,"percent_change":463,"volume":1988,"transactions":9,"vwap":1987},"2025-12-16",366.59,371.71301,365.94,370.42001,655900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":333,"volume":1996,"transactions":9,"vwap":1994},"2025-12-15",369.73999,371.089996,366.67999,368.60001,1.47,684800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-12",366.57999,369.17001,365.85001,367.13,-0.83,-0.23,908100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-11",370.35999,371.98999,366,367.95999,3.92,1.08,785500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-10",363.5,365.34,356.92999,364.040009,-11.31,-3.01,1514200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1471,"volume":2031,"transactions":9,"vwap":2029},"2025-12-09",381.39001,383.22,375,375.35001,-7.63,738200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-08",385.82999,386.48999,380.44,382.98001,-10.23,-2.6,776700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":149,"percent_change":1305,"volume":2047,"transactions":9,"vwap":2046},"2025-12-05",394.51999,399.049988,392.16501,393.20999,469200,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":504,"percent_change":1320,"volume":2053,"transactions":9,"vwap":2052},"2025-12-04",399.95999,392.67999,393.23001,355200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":673,"volume":2061,"transactions":9,"vwap":2059},"2025-12-03",388.019989,396.81,387.91,393.84,7.28,563900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":843,"volume":2069,"transactions":9,"vwap":2067},"2025-12-02",385.60999,387.89099,384.34,386.56,-0.37,454200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":205,"volume":1328,"transactions":9,"vwap":2075},"2025-12-01",387.95001,390.61499,386.67001,386.92999,-4.97,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-28",388.57999,392.81,388.089996,391.89999,9.1,2.38,349600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":504,"volume":2093,"transactions":9,"vwap":2091},"2025-11-26",384.17999,387,381.89001,382.79999,-2.34,538900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-25",381.82999,388.89999,381.245,385.14001,3.56,0.93,653700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-24",390.45001,391.059998,381.070007,381.57999,-7.61,-1.96,1090800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-21",390.53,390.75,387.26999,389.19,6.04,1.58,786500,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1354,"transactions":9,"vwap":2125},"2025-11-20",393.98001,383.019989,383.14999,-6.68,-1.71,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-19",394.75,389.35999,389.82999,-8,-2.01,504200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1837,"volume":2143,"transactions":9,"vwap":2141},"2025-11-18",399.12,399.73001,394.39999,397.82999,-7.55,585700,{"date":2145,"open":2146,"high":2147,"low":253,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-17",408.57001,412.23001,405.38,-11.78,-2.82,751300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1613,"volume":2159,"transactions":9,"vwap":2157},"2025-11-14",414.92001,419.53,413.84,417.16,-0.65,571700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2127,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-13",420,425.19,417.37,417.81,-0.41,636500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-12",430,432.35999,418.42999,419.51999,-2.94,-0.7,977600,{"date":2178,"open":2165,"high":2179,"low":576,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-11",423.44,422.45999,11.06,2.69,868900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1837,"percent_change":1579,"volume":2190,"transactions":9,"vwap":2189},"2025-11-10",411.42001,414.75,411.084991,411.39999,541800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":673,"volume":2198,"transactions":9,"vwap":2196},"2025-11-07",407,413.39499,406.29999,413.26001,7.64,627100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1156,"volume":2206,"transactions":9,"vwap":2204},"2025-11-06",407.67001,409.29999,402.51001,405.62,-1.05,828100,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2060,"percent_change":799,"volume":2212,"transactions":9,"vwap":2211},"2025-11-05",403.95999,409.049988,406.67001,741600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":673,"volume":2220,"transactions":9,"vwap":2218},"2025-11-04",395.67999,406.952,395.19,399.39001,7.36,1571400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-03",396.14001,397.14001,390.32999,392.029999,-11.92,-2.95,943200,{"date":2231,"open":658,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-31",404.95001,397.45001,403.95001,7.95,2.01,1015700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1164,"volume":2245,"transactions":9,"vwap":2243},"2025-10-30",388,396.73999,387.32999,396,4.56,605700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1513,"volume":1671,"transactions":9,"vwap":2251},"2025-10-29",398.070007,398.67999,389.15302,391.44,-10.83,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":205,"volume":2259,"transactions":9,"vwap":2257},"2025-10-28",405.69,399.55499,402.26999,-5.19,686100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":49,"volume":2267,"transactions":9,"vwap":2265},"2025-10-27",408.16,409.94,407.089996,407.45999,-0.85,445800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-24",408.97,411.39099,407.54999,408.31,5.46,1.36,710200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1186,"volume":2284,"transactions":9,"vwap":2282},"2025-10-23",398.89001,404.87,397.32999,402.85001,8.79,649100,{"date":2286,"open":2138,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-22",399.48999,392.17001,394.059998,-6.4,-1.6,948900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1678,"percent_change":569,"volume":2299,"transactions":9,"vwap":2298},"2025-10-21",398.45001,401.22,395.673,400.45999,739400,{"date":2301,"open":2302,"high":2044,"low":2059,"close":2303,"change":99,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-20",395.69501,398.31,-0.19,642100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1013,"volume":2313,"transactions":9,"vwap":2311},"2025-10-17",393,400.85001,391.54999,399.079987,6.62,1154800,{"date":2315,"open":2316,"high":243,"low":2317,"close":2318,"change":2319,"percent_change":442,"volume":2320,"transactions":9,"vwap":2318},"2025-10-16",393.26999,390.78,392.45999,2.9,1365100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-15",381.125,391.76001,379.69,389.56,7.37,1.93,1534700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1345,"volume":2337,"transactions":9,"vwap":2335},"2025-10-14",375.81,386.60999,372.31,382.19,3.47,1839400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-13",386.70999,387.14001,377.64001,378.72,-17,-4.3,2624300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1480,"volume":2354,"transactions":9,"vwap":2352},"2025-10-10",412.23999,412.98001,393.38,395.72,-11.66,2619600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-09",419.17999,422.89999,402.85999,407.38,-71.83,-14.99,4872900,{"date":2365,"open":2366,"high":29,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-08",488.17001,477.01001,479.20999,-11.65,-2.37,488300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-07",493.42001,495,488.98499,490.85999,-0.67,-0.14,407800,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-06",501.39999,490.47,491.53,-9.62,-1.92,440900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2174,"percent_change":130,"volume":2395,"transactions":9,"vwap":2394},"2025-10-03",499.44,503.78,497.69,501.14999,479400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-02",501.91,504.48999,496.41,504.089996,13.85,2.83,482600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":115,"volume":2412,"transactions":9,"vwap":2410},"2025-10-01",482.76999,490.98999,481.75,490.23999,5.02,375100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1187,"volume":2420,"transactions":9,"vwap":2418},"2025-09-30",482.10001,485.51999,480.80499,485.22,3.18,229900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1437,"volume":2428,"transactions":9,"vwap":2426},"2025-09-29",481.63,483.10999,480.10999,482.040009,6.68,249000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-26",474.10001,476.070007,472.22,475.35999,2.19,0.46,183500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":768,"volume":2445,"transactions":9,"vwap":2443},"2025-09-25",474.70001,476.14001,468.827,473.17001,-7.43,353600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1797,"volume":2453,"transactions":9,"vwap":2451},"2025-09-24",479.53,481.52499,477.94,480.60001,-5.9,324900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-23",487.48999,491.01001,484.87,486.5,8.76,1.83,426300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-22",474.29999,479.45001,473.70001,477.73999,-1.85,-0.39,327300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-19",482.23001,482.45001,475.01001,479.59,-4.18,-0.86,456600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-18",476.17001,485.089996,475.60001,483.76999,13.74,2.92,365500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":493,"volume":2497,"transactions":9,"vwap":2495},"2025-09-17",470.32999,473.5,467.47,470.029999,-10.3,386200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":483,"volume":2505,"transactions":9,"vwap":2503},"2025-09-16",488.57999,488.70999,480.14001,480.32999,1.39,301400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-15",478.26999,479.81,475.10999,478.94,0.94,0.2,241500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-12",476.56,479.10001,476,478,-1.36,-0.28,158700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":482,"volume":2531,"transactions":9,"vwap":2529},"2025-09-11",475.70999,481.38,475.070007,479.35999,5.74,210200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-10",478.32999,481.23001,472.66,473.62,-6,-1.25,321200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-09",477.56,480.51999,473.42999,479.62,0.65,0.14,309800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2134,"volume":2557,"transactions":9,"vwap":2555},"2025-09-08",484,485.78,478.57001,478.97,-9.8,464400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-05",493.84,497.20001,488.63,488.76999,-6.42,-1.3,279200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":75,"volume":2574,"transactions":9,"vwap":2572},"2025-09-04",494.95999,498.70001,494.64999,495.19,0.37,331500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-03",492,495.69,490.29999,494.82001,2.74,0.56,320900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":695,"volume":2591,"transactions":9,"vwap":2589},"2025-09-02",482.89999,492.23001,482.29999,492.079987,14.87,405500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":322,"percent_change":2068,"volume":2598,"transactions":9,"vwap":2597},"2025-08-29",477.12,478.28,475.22,477.20999,186900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-28",479.60001,480.22,475.92999,478.98001,9.62,2.05,304400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-27",471.079987,474.39999,468.92001,469.35999,1.42,0.3,233200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":333,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-26",469.60999,471.26001,466.38,467.94,0.09,224300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":600,"volume":2632,"transactions":9,"vwap":2630},"2025-08-25",470.95999,473.065002,467.53,467.54001,-3.48,242300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":610,"volume":2640,"transactions":9,"vwap":2638},"2025-08-22",469.16,476.55499,468.39999,471.019989,4,319800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":105,"volume":2648,"transactions":9,"vwap":2646},"2025-08-21",466.070007,467.079987,462.079987,467.019989,-1.4,536900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2158,"volume":2656,"transactions":9,"vwap":2654},"2025-08-20",471.29999,472.62,467.60001,468.42001,-3.08,243600,{"date":2658,"open":2659,"high":2545,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-19",467.73999,466.95001,471.5,8.33,1.8,381200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1781,"volume":2672,"transactions":9,"vwap":2670},"2025-08-18",461,464.13,459.78,463.17001,2.62,302700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1029,"volume":2680,"transactions":9,"vwap":2678},"2025-08-15",465.76001,466.85999,459.62,460.54999,-3.88,314100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-14",454.60001,465.10001,454.41,464.42999,13.22,2.93,777800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":931,"volume":2697,"transactions":9,"vwap":2695},"2025-08-13",449.45001,452.35001,446.54001,451.20999,5.05,468300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-12",442.75,447.66,440,446.16,4.81,1.09,353400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-11",445.12,445.52701,440.75,441.35001,-2.49,-0.56,318800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1661,"volume":2723,"transactions":9,"vwap":2721},"2025-08-08",448.76999,449.91,442.64001,443.84,-4.84,480400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-07",442.66,449.42001,441.42001,448.67999,5.76,1.3,633900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":931,"percent_change":1361,"volume":2739,"transactions":9,"vwap":2738},"2025-08-06",439.19,443.70001,437.70999,442.92001,469100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2336,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-08-05",443.91,449.98999,441.76001,441.79001,0.79,821200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":642,"volume":2755,"transactions":9,"vwap":2753},"2025-08-04",436.28,441.92999,435.28699,438.32001,2.08,933300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-01",429.375,441.60999,428.0050049,436.23999,-7.15,-1.61,1677900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-31",456.27499,458.66,431.98999,443.39001,-55.4,-11.11,2313900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-30",502.92001,505.54001,496.66101,498.79001,-6.63,-1.31,298200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":2068,"volume":2789,"transactions":9,"vwap":2787},"2025-07-29",509.20999,509.82001,505.42001,-1.89,228000,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-28",515,506.61499,507.31,-10.34,-2,247100,{"date":2799,"open":2800,"high":181,"low":2801,"close":2802,"change":1806,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-07-25",513.94,512.34003,517.65002,0.28,271800,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2521,"percent_change":1156,"volume":2810,"transactions":9,"vwap":2809},"2025-07-24",514.83002,518.78998,516.20001,215100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-23",511,517.57001,505.92001,517.56,16.75,3.34,390400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":69,"volume":2827,"transactions":9,"vwap":2825},"2025-07-22",506.95001,507.54999,500,500.81,-6.53,231300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":662,"volume":2835,"transactions":9,"vwap":2833},"2025-07-21",506,510.38,503.28799,507.34,1.94,196100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":85,"percent_change":1613,"volume":2842,"transactions":9,"vwap":2841},"2025-07-18",508.25,510.59,504.13,505.39999,372300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":1947,"volume":2850,"transactions":9,"vwap":2848},"2025-07-17",502.82001,508.26001,500.453,506.19,0.89,475600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1596,"volume":2858,"transactions":9,"vwap":2856},"2025-07-16",493.079987,506.14499,492.63501,505.29999,18.19,552300,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1263,"percent_change":161,"volume":2865,"transactions":9,"vwap":2864},"2025-07-15",491.32001,491.85001,485,487.10999,222500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2370,"percent_change":110,"volume":2872,"transactions":9,"vwap":2871},"2025-07-14",487,490.88,486.535,488.29001,220300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-11",493.60999,494.98001,490.37,490.66,-7.28,-1.46,268300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1437,"volume":2889,"transactions":9,"vwap":2887},"2025-07-10",495.079987,499.059998,493,497.94,6.93,316200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2457,"change":1892,"percent_change":333,"volume":2895,"transactions":9,"vwap":2457},"2025-07-09",489.44,491.12,487.25,198400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2582,"volume":2903,"transactions":9,"vwap":2901},"2025-07-08",486.14999,491.56,485.97501,489.029999,2.71,365400,{"date":2905,"open":2906,"high":2500,"low":2907,"close":2908,"change":2679,"percent_change":85,"volume":2909,"transactions":9,"vwap":2908},"2025-07-07",485.75,484.040009,486.32001,262800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2521,"percent_change":2522,"volume":2916,"transactions":9,"vwap":2915},"2025-07-03",491.19,492.44,489.14999,490.20001,201600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2899,"change":2435,"percent_change":1637,"volume":2922,"transactions":9,"vwap":2899},"2025-07-02",487.82001,491.60001,484.98001,288100,{"date":2924,"open":2925,"high":2926,"low":2458,"close":2927,"change":2928,"percent_change":2522,"volume":2929,"transactions":9,"vwap":2927},"2025-07-01",487.53,490.98001,489.37,-1.37,354200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":842,"percent_change":289,"volume":2936,"transactions":9,"vwap":2935},"2025-06-30",489.72,491.13,487.37201,490.73999,339500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-27",482,494.97,481.45999,491.10001,13.56,2.84,488800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-26",469.20001,477.72,466.20001,477.54001,2.42,0.51,528900,{"date":2956,"open":2520,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":1781,"volume":2961,"transactions":9,"vwap":2959},"2025-06-25",478.76999,473.26001,475.12,2.7,284200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-24",462.35001,475.47,460.67499,472.42001,11.34,2.46,442600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":758,"volume":2978,"transactions":9,"vwap":2976},"2025-06-23",454.13,461.17001,453.22,461.079987,2.03,231100,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2880,"percent_change":120,"volume":2985,"transactions":9,"vwap":2984},"2025-06-20",459.82999,461.108,457.81,459.049988,177900,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2379,"percent_change":25,"volume":2992,"transactions":9,"vwap":2991},"2025-06-18",461.87,462.89999,458.94501,460.51001,212600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":399,"volume":3000,"transactions":9,"vwap":2998},"2025-06-17",464.54999,466.079987,458.97,460.64999,-4.16,263600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":2615,"volume":3008,"transactions":9,"vwap":3006},"2025-06-16",468.10999,470.56799,464.505,464.81,1.37,256400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-13",464.60001,468.089996,461.10001,463.44,-9.22,-1.95,646400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":2536,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":2536},"2025-06-12",477.91,480.17999,471.31,-9.73,-2.02,471100,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":1571,"transactions":9,"vwap":3031},"2025-06-11",487.94,489.079987,481.16,482.39001,-4,-0.82,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-06-10",488.32999,489.13,483.42999,486.39001,7.27,1.52,554300,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-09",480.070007,481.28799,478.23001,479.12,-3.49,-0.72,211600,{"date":3053,"open":3054,"high":3055,"low":3054,"close":3056,"change":568,"percent_change":76,"volume":3057,"transactions":9,"vwap":3056},"2025-06-06",481.14001,485.13,482.60999,217200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":125,"volume":3065,"transactions":9,"vwap":3063},"2025-06-05",481.79001,483.41,479.10999,480.35999,-0.6,220600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":1570,"volume":3073,"transactions":9,"vwap":3071},"2025-06-04",478.69,482.095001,477.42999,480.95999,5.22,273100,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":1772,"volume":3081,"transactions":9,"vwap":3079},"2025-06-03",474.39001,477.67001,473.87,475.73999,-4.34,358200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1021,"percent_change":2803,"volume":3088,"transactions":9,"vwap":3087},"2025-06-02",474.92001,480.29001,473.70999,480.079987,356400,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":1156,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-30",480.54001,481.26999,474.60001,478.76001,-0.05,321600,{"date":3098,"open":3099,"high":2601,"low":3100,"close":3101,"change":3102,"percent_change":1605,"volume":3103,"transactions":9,"vwap":3101},"2025-05-29",477.14999,475.51001,479.019989,3.62,231200,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-28",477.32001,479.48999,474.87,475.39999,-8.07,-1.67,291500,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3041,"volume":3120,"transactions":9,"vwap":3118},"2025-05-27",483.56,484.37,478.26501,483.47,7.25,439200,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":1005,"volume":3128,"transactions":9,"vwap":3126},"2025-05-23",476.20001,478.54999,474.37,476.22,-15.08,487400,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":684,"volume":3136,"transactions":9,"vwap":3134},"2025-05-22",492.97,494.070007,490.60999,491.29999,-4.82,279000,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":130,"volume":3144,"transactions":9,"vwap":3142},"2025-05-21",499.39001,503.10001,495.82999,496.12,-2.9,302900,{"date":3146,"open":3147,"high":3148,"low":3147,"close":3149,"change":2504,"percent_change":2803,"volume":3150,"transactions":9,"vwap":3149},"2025-05-20",497.73999,501.070007,499.019989,196000,{"date":3152,"open":3153,"high":3154,"low":3153,"close":3155,"change":3156,"percent_change":42,"volume":3157,"transactions":9,"vwap":3155},"2025-05-19",492.73001,497.92001,497.63,-1.11,185700,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":896,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3163},"2025-05-16",497.79001,499.33499,496.20001,498.73999,0.8,184100,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":2479,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-15",494.39001,496.535,491.995,494.79001,-0.17,236700,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-14",495.92999,498.88,493.229,495.64999,4.77,0.97,309700,{"date":3184,"open":3185,"high":3186,"low":3187,"close":2869,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":2869},"2025-05-13",491.089996,492.26001,489.57501,4.12,0.85,334300,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-12",492.51001,493.049988,482.98999,486.76001,-1.52,-0.31,351900,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":388,"volume":3207,"transactions":9,"vwap":3205},"2025-05-09",486.28,489.01001,485.25,488.28,7.57,269900,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-08",484.53,487.28,480.70999,3.97,0.83,353100,{"date":3217,"open":3218,"high":3219,"low":3218,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-07",469.73999,478.41,476.73999,2.6,0.55,297900,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-06",470.75,477.29001,468.45001,474.14001,7.68,1.65,433400,{"date":3234,"open":3235,"high":2442,"low":3236,"close":3237,"change":3102,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3237},"2025-05-05",467,463.60001,466.45999,0.78,308100,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-05-02",463.95001,466.82001,462.17999,462.84,2.72,0.59,408400,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":842,"volume":3256,"transactions":9,"vwap":3254},"2025-05-01",463.62,464.67999,458.95001,460.12,-1.66,247400,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":49,"volume":3264,"transactions":9,"vwap":3262},"2025-04-30",453.34,461.92001,449.32001,461.78,-0.96,361800,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":922,"volume":3272,"transactions":9,"vwap":3270},"2025-04-29",458.73999,463.31,457.89999,462.73999,4.54,262300,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":2039,"percent_change":2714,"volume":3279,"transactions":9,"vwap":3278},"2025-04-28",454.88,458.51999,452.45999,458.20001,330500,{"date":185,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":3222,"volume":3286,"transactions":9,"vwap":3284},458.26999,460.98001,456.059998,460.79999,2.53,250200]