[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCL":3,"homepage-market-summary":35,"stock-historical-RCL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RCL","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},"Royal Caribbean Group","NYSE",null,"WATER TRANSPORTATION","Royal Caribbean is the world's second-largest cruise company by revenues, operating 71 ships across five global and partner brands in the cruise vacation industry. Brands the company operates include Royal Caribbean International, Celebrity Cruises, and Silversea. The company also has a 50% investment in a joint venture that operates TUI Cruises and Hapag-Lloyd Cruises. The selection of brands in the portfolio allows Royal to compete on the basis of innovation, quality of ships and service, variety of itineraries, choice of destinations, and price. The company completed the divestiture of its Azamara brand in 2021, plans to launch its new Celebrity River Cruise brand in 2027, and is set to operate eight private destination locations by 2028.","108,000","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1252,6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},282.32,285.01,288.14,281.11,288.78,-6.46,-2.24,2408009.67986,57826,284.4724,356.39001,222.22,2511833.3635861273,44.8,8418,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":188},365,1,1000,{"period_high":182,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},366.5,203.85001,2400666,876243074.260118,33.19,"2025-04-25",[189,190,200,211,222,233,244,255,266,277,288,298,308,319,330,341,352,363,374,385,396,407,417,428,437,448,459,470,480,490,501,511,520,531,542,553,563,574,584,595,605,615,625,636,647,658,669,679,688,699,710,721,732,743,753,763,772,782,791,799,808,816,825,833,842,850,858,866,875,884,893,901,910,919,928,937,946,955,963,971,978,987,996,1005,1012,1021,1030,1037,1044,1052,1060,1069,1078,1087,1096,1105,1114,1123,1129,1138,1146,1155,1164,1173,1181,1190,1198,1206,1214,1221,1229,1238,1246,1255,1263,1271,1280,1288,1297,1305,1314,1323,1331,1340,1348,1357,1366,1375,1383,1391,1400,1407,1416,1424,1433,1442,1451,1458,1467,1474,1482,1491,1500,1508,1517,1523,1530,1538,1547,1556,1564,1573,1581,1590,1598,1606,1614,1623,1632,1641,1649,1658,1666,1674,1682,1691,1697,1706,1715,1723,1731,1740,1749,1757,1766,1775,1783,1792,1800,1808,1816,1824,1832,1839,1847,1856,1865,1873,1882,1890,1898,1906,1912,1919,1926,1932,1941,1948,1956,1964,1972,1979,1987,1996,2004,2012,2021,2030,2038,2047,2055,2064,2072,2080,2086,2092,2099,2107,2115,2123,2131,2138,2146,2154,2162,2170,2176,2184,2192,2200,2207,2214,2222,2227,2236,2243,2251,2260,2267,2274,2282,2289,2298,2306,2315,2324,2333,2340,2346,2353,2361,2368,2375,2382,2390,2398,2407,2416,2421,2429,2436,2445,2454,2462,2470,2478,2487,2494,2503,2512,2521,2529,2537,2545,2553,2562,2569,2578,2585,2594,2602,2610,2619,2627,2635,2641,2648,2656,2663,2668,2675,2683,2690,2698,2706,2713,2721,2729,2737,2745,2753,2761,2768,2777,2785,2794,2801,2808,2816,2824,2833,2841,2849,2857,2866,2873,2880,2888,2895,2903,2910,2917,2925,2933,2942,2950,2957,2965,2972,2979,2986,2994,3001,3010,3017,3025,3032,3041,3047,3056,3064,3072,3080,3087,3094,3101,3109,3117,3124,3132,3141,3149,3157,3165,3174,3183,3190,3199,3208,3217,3226,3235,3242,3250,3258],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",279.8,289.17,278,13.75,5,2359475.295486,65580,286.9731,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",277.03,277.08,269.69,275.03,-2.71,-0.98,3026963.835906,61816,273.6641,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",275.175,279.5,271.56,277.74,7.75,2.87,3419443.696395,68908,277.3359,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",266.12,270.86,263.22,269.99,4.13,1.55,3094809.566833,67207,267.7037,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",260.2,269.65,259,265.86,5.19,1.99,4287862.532302,93449,266.6953,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",257.2,261.99,254.21,260.67,18.08,7.45,4041219.642364,93402,258.7547,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",246,249.73,240.2,242.59,-0.11,-0.05,3372470.643263,76994,244.2347,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",241.8,246.25,236.72,242.7,3.72,1.56,2696552.926573,62100,242.6702,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",234.3,243.18,232,238.98,8.68,3.77,5478548.044125,116904,238.5362,{"date":289,"open":290,"high":291,"low":31,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",236.14,237.13,230.3,-4.59,-1.95,7593845.420208,147668,227.7047,{"date":299,"open":237,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",261.6599,231.03,234.89,-15.36,-6.14,8400149.416033,151323,240.7009,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",250.5,252.15,246.3,250.25,4.44,1.81,2217065.245414,52932,250.0457,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",250,251.46,245.06,245.81,-3.93,-1.57,3201617.600996,53686,246.5751,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",257.28,258.2,249.72,249.74,-4.18,-1.65,1808900.057154,45201,251.4468,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",251,256.96,249.24,253.92,4.62,1.85,2308491.290649,50115,253.7587,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",256.39,257.13,248.64,249.3,-6.04,-2.37,1882354.153675,48376,250.6142,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",256,257.7057,252.74,255.34,-4.8,-1.85,2160204.923247,61570,255.1777,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",264,264.3,259.84,260.14,1.13,0.44,1568588.708246,44906,261.2907,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",258.33,263.47,256.71,259.01,-0.75,-0.29,2177940.832409,54864,259.1706,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",261,262.5,257.8464,259.76,-4.74,-1.79,2412989.955481,56096,259.6232,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":172,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",263,270.83,262.99,264.5,-0.26,2804778.041465,63163,265.8442,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",265.21,266.54,264.02,265.19,-0.36,-0.14,1486710.925872,44843,265.3313,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":262,"percent_change":150,"volume":434,"transactions":435,"vwap":436},"2026-09-03",266.59,267.3,262.04,265.55,2318835.363887,56909,265.3174,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",268.12,272.02,265.135,265.6,-0.1,-0.04,1749688.890296,45751,267.0932,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",267.13,269,263.545,265.7,-3.04,-1.13,2011607.171107,54268,265.8873,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",277,278.6067,267.45,268.74,-10.67,-3.82,2772204.207419,58779,269.6945,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",286,287.52,279.41,-5.39,-1.89,1110967.339051,36161,281.4625,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":403,"volume":487,"transactions":488,"vwap":489},"2026-08-27",289.49,291,283.48,284.8,-5.2,1346025.202659,35550,285.8377,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",293,296.48,289.73,290,-2.29,-0.78,1122463.434326,32413,291.4399,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":162,"volume":508,"transactions":509,"vwap":510},"2026-08-25",297.16,297.23,290.66,292.29,-0.71,1218266.24934,37541,292.2725,{"date":512,"open":513,"high":514,"low":515,"close":492,"change":179,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",295.9,298.86,289.455,0.34,1607037.406988,41679,292.7204,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",290.31,294.31,289.175,292,4.38,1.52,1488586.23342,39328,291.5532,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",296.09,296.52,284.25,287.62,-12.94,-4.31,1969173.394218,54707,289.1998,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",301.91,304.22,299.1201,300.56,0.56,0.19,1666383.478179,44204,301.3159,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":403,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",299,302.7395,297.14,300,-0.59,1299676.283559,37370,300.4945,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",302.66,305.215,299.82,301.79,-3.21,-1.05,1559896.340906,42055,301.9852,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":326,"volume":581,"transactions":582,"vwap":583},"2026-08-14",308.5,313,304.9,305,-4.88,1424234.108342,39187,307.2435,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",309.25,313.5,307.19,309.88,1.88,0.61,1460141.360791,38480,310.1142,{"date":596,"open":597,"high":598,"low":599,"close":597,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",308,309.75,303.2,0.85,0.28,1240533.152916,36752,307.7244,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",312,302.99,307.15,-0.85,-0.28,1812078.712424,47726,306.522,{"date":616,"open":617,"high":618,"low":619,"close":597,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",315,317,307.13,-12,-3.75,1835319.844561,51304,309.0427,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",323.34,325.01,318.205,320,-0.55,-0.17,1161520.931873,35026,320.5542,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",323.72,327.95,320.36,320.55,-6.87,-2.1,1182302.292782,39001,322.9187,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",328.99,330.7156,325.24,327.42,1.68,0.52,1525166.833226,42451,327.7211,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",329.55,334,324,325.74,1.74,0.54,1482387.557758,44734,326.393,{"date":670,"open":671,"high":672,"low":673,"close":662,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",327.7,330.2,322.55,5.7,1.79,1983983.647923,50444,324.6503,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":455,"volume":685,"transactions":686,"vwap":687},"2026-07-31",321.125,316.45,318.3,-3.64,1946113.99393,53191,318.8333,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",319,323.4996,311.35,321.94,-1.64,-0.51,2086993.403615,56316,319.4832,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",316.59,328.87,315.59,323.58,1.08,0.33,2677823.215999,70127,323.8726,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",302.7,324.575,293.15,322.5,17.46,5.72,3410255.999921,89258,317.1444,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",301.01,307.1,289.21,305.04,11.5,3.92,4140711.859541,95139,299.2143,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",285.8,300.34,284.56,293.54,10.13,3.57,2929077.288449,69589,293.7986,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":610,"volume":750,"transactions":751,"vwap":752},"2026-07-23",279.11,286.545,278.64,283.41,-2.44,5305949.37803,62604,284.0934,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":507,"volume":760,"transactions":761,"vwap":762},"2026-07-22",285.5,289.47,282.75,285.85,-2.05,1667236.817002,38800,286.5307,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":664,"percent_change":591,"volume":769,"transactions":770,"vwap":771},"2026-07-21",287.385,289.26,284.03,287.9,1338678.421849,40969,287.2741,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":611,"volume":779,"transactions":780,"vwap":781},"2026-07-20",289.09,291.77,281.35,286.16,-0.8,2397562.009875,57761,285.7943,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-17",286.41,292.73999,285.13,286.95999,-6.99,-2.38,2357300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":591,"volume":798,"transactions":9,"vwap":796},"2026-07-16",291.39999,295,288.059998,293.95001,1.78,1795200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-15",287.10001,296.95001,283.54001,292.17001,9.08,3.21,2198000,{"date":809,"open":810,"high":495,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-14",286.35001,282.63,283.089996,-5.52,-1.91,2263300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-13",286.14001,299.75,284.92001,288.60999,3.24,1.14,3616000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":206,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-10",290.01001,290.63,284.29999,285.37,-0.94,1149900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",283.32999,290.84,282.76999,288.079987,7.13,2.54,1504600,{"date":843,"open":844,"high":845,"low":194,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-08",279.75,283.23999,280.95001,-1.31,-0.46,2232500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":813,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-07",286.01001,289.10999,277.79999,282.26001,-1.92,2665200,{"date":859,"open":860,"high":555,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",295.98999,285.32999,287.78,-8.52,-2.88,2148000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",307,310.95999,293.47,296.29999,-10,-3.26,2124000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",317.62,320.29001,306.28,306.29999,-11.23,-3.54,2184500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",319.51999,321,314.42999,317.53,-3.91,-1.22,2126000,{"date":894,"open":690,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",326.85999,316.47,321.44,3.31,1.04,2071400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",321.59,327.32999,317.98999,318.13,-4.52,-1.4,7234400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-25",322.17999,333.39001,319.01001,322.64999,1.7,0.53,1655200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-24",315.040009,328.56,312.01001,320.95001,11.42,3.69,2305000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",291.98999,310.94,279.23001,309.53,0.17,0.05,4334300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-22",311.23001,315.47,307.64999,309.35999,-3.15,-1.01,2057400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-18",310.56,315.91,308.10001,312.51001,11.04,3.66,3662800,{"date":956,"open":957,"high":618,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-17",311.01001,300.82999,301.47,-11.37,-3.63,2226400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":413,"volume":970,"transactions":9,"vwap":968},"2026-06-16",316,319.45001,311.98999,312.84,-0.83,1880500,{"date":972,"open":597,"high":973,"low":597,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-15",315.48001,313.67001,19.29,6.55,3049000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-12",289,294.78,283.45001,294.38,6.42,2.23,2003500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-11",267.26999,288.25,266.35001,287.95999,19.23,7.16,2663100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-10",277.69,278.13,266.01001,268.73001,-13.53,-4.79,1690000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":855,"change":1010,"percent_change":284,"volume":1011,"transactions":9,"vwap":855},"2026-06-09",274.81,284.12,269.81,10.26,2678600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-08",278.5,282.76001,271.57001,272,-8,-2.86,2260800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-05",291.95999,297,279.59,280,-13.28,-4.53,2696900,{"date":1031,"open":495,"high":1032,"low":835,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",298.82999,293.28,6.86,2.4,2656100,{"date":1038,"open":1039,"high":794,"low":1040,"close":1041,"change":1042,"percent_change":141,"volume":1043,"transactions":9,"vwap":1041},"2026-06-03",287.35999,285,286.42001,-4.38,2074700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":591,"volume":1051,"transactions":9,"vwap":1049},"2026-06-02",289.67001,294,285.67999,290.79999,1.75,2774100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":229,"volume":1059,"transactions":9,"vwap":1057},"2026-06-01",279.98999,293.10001,275.35001,289.049988,4.42,2881300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",283.019989,288.20001,280.01001,284.63,3.34,1.19,4233800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",271.28,282.23001,271,281.29001,6.12,2.22,2900200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-27",274.41,281.45999,272.5,275.17001,7.46,2.79,3341400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-26",260.10001,268.60999,258.63,267.70999,11.61,4.53,4352600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-22",259.31,261.73999,255,256.10001,-4.22,-1.62,3179900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-21",247.2,262.14001,244.86,260.32001,6.43,2.53,3395900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",241.5,257.23999,232.10001,253.89,6.69,2.71,6644000,{"date":1124,"open":321,"high":1125,"low":1126,"close":1107,"change":475,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1107},"2026-05-19",250.0099945,241.17999,-2.13,3669000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-18",261.48999,263.95999,251.7,252.59,-7.7,-2.96,2637900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":856,"volume":1145,"transactions":9,"vwap":1143},"2026-05-15",263.57999,263.89999,259.059998,260.29001,-5.09,2114600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-14",272.73999,275.26999,264.42999,265.38,1.18,0.45,1662500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-13",259.01001,265.01001,256.60001,264.20001,6.08,2.36,2014900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-12",264.70999,264.75,258,258.12,-5.34,-2.03,2258900,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-11",271.26999,261.60001,263.45999,-11.78,-4.28,2208100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-08",280.85001,283.85999,273.48001,275.23999,-5.63,-2,2295600,{"date":1191,"open":1192,"high":1193,"low":1183,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",287.059998,288.85999,280.87,-6.21,-2.16,3989500,{"date":1199,"open":1200,"high":990,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",280.029999,275.049988,287.079987,23.1,8.75,3681000,{"date":1207,"open":1208,"high":412,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-05",261.44,258.5,263.98001,4.5,1.73,1776500,{"date":1215,"open":1216,"high":1217,"low":1159,"close":1218,"change":1219,"percent_change":496,"volume":1220,"transactions":9,"vwap":1218},"2026-05-04",261.079987,266.94,259.48001,-6.07,3080700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":675,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-05-01",265.76999,271.88,258.59,265.54999,0.68,2599800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-30",268.01001,281.39999,262.040009,263.76001,9.75,3.84,5219700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":85,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-29",254.35001,258.13,250.38,254.0099945,-0.73,4313700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-28",255.86,259.97,254.28,255.89,-2.98,-1.15,2130100,{"date":1256,"open":1257,"high":1151,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-27",262.019989,257.70001,258.87,-6.97,-2.62,2465700,{"date":1264,"open":398,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",266.89001,258.51999,265.84,5.41,2.08,1743300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",264.51001,269.66,258.57999,260.42999,-5.21,-1.96,1976300,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-22",272.01001,264.10001,265.64001,-5.83,-2.15,2360700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-21",280.5,284.23999,270.39001,271.47,-10.8,-3.83,2299800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":569,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-20",279.20001,282.59,274.5,282.26999,-1.12,2381500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-17",282.98999,295.32999,281.25,285.48001,19.53,7.34,5460400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-16",283.84,287.69,265.14001,265.95001,-16.36,-5.8,3146400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":601,"volume":1330,"transactions":9,"vwap":1328},"2026-04-15",282.070007,284.19,277.019989,282.31,0.78,1906300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-14",284.54999,285.79999,280.32999,281.53,-0.88,-0.31,1868400,{"date":1341,"open":1073,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-13",282.51999,270,282.41,5.47,1.98,2141900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-10",276.29001,281.32001,273.31,276.94,1.05,0.38,1828100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-09",274.39001,280.32001,270.44,275.89001,-3.37,-1.21,2077300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",294.34,304.39999,277.75,279.26001,11.55,4.31,3974100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1092,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1092},"2026-04-07",270.84,271.34,262.31,-7.99,-2.9,2278600,{"date":1384,"open":1017,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-06",277.97,268.51999,275.70001,2.11,0.77,1752600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-02",271.79001,280.29001,266.10001,273.59,-8.47,-3,2243100,{"date":1401,"open":1402,"high":755,"low":194,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-01",282.85001,282.059998,6.88,2.5,2272100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-31",267.45999,276.57001,263.5,275.17999,13.81,5.28,2649900,{"date":1417,"open":1140,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-30",268.63,260.75,261.37,-0.43,-0.16,1727600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-27",269.89001,273.22,260.89999,261.79999,-12.2,-4.45,2217800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-26",275.67001,280.79999,273.19,274,-5.01,-1.8,1880200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-25",281,284.73999,276.23001,279.01001,5.62,2.06,1519100,{"date":1452,"open":1453,"high":461,"low":1454,"close":1455,"change":1456,"percent_change":1188,"volume":1457,"transactions":9,"vwap":1455},"2026-03-24",273.39999,269.60001,273.39001,-5.57,1954900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-23",276.66,283.23001,273.91,278.95999,15.31,5.81,3534100,{"date":1468,"open":1017,"high":1017,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-20",260.91,263.64999,-8.35,-3.07,4189300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1017,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1017},"2026-03-19",268.73999,275.95999,265.89001,2.48,0.92,2244600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-18",275,277.14001,268.69,269.51999,-8.38,-3.02,2269700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-17",285.35001,286.42999,277.82999,277.89999,-2.91,-1.04,2000600,{"date":1501,"open":1026,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",285.82999,277.35001,280.81,8.27,3.03,2442500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-13",271.29001,277.5,269.01001,272.54001,6.05,2.27,2248400,{"date":1518,"open":1444,"high":1444,"low":1519,"close":1520,"change":1521,"percent_change":788,"volume":1522,"transactions":9,"vwap":1520},"2026-03-12",265.5,266.48999,-20.03,2642300,{"date":1524,"open":1525,"high":1526,"low":1444,"close":1527,"change":1528,"percent_change":654,"volume":1529,"transactions":9,"vwap":1527},"2026-03-11",286.10001,289.78,286.51999,1.49,1748500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":813,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-10",286.5,293.69,280.23001,285.029999,-1.9,2888500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-09",268.029999,291.38,256.16,290.54999,12.47,4.48,5464200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-06",270.76999,279.44,265.20001,278.079987,-4.98,-1.76,3936700,{"date":1557,"open":1558,"high":1559,"low":854,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-05",285.22,289.20999,283.059998,-4.15,-1.44,3091500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-04",303.82999,306.37,286.070007,287.20999,-14.1,-4.68,2075900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":77,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-03-03",289.01001,304.89001,286.19,301.31,0.16,3642900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-03-02",291.95001,303.85001,285.60999,300.84,-10.12,-3.25,4018200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":869,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":869},"2026-02-27",309.41,314.87,306.85999,-7.98,-2.5,2986500,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-26",314.01001,321.16,318.94,5.94,1.9,2450100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":577,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":577},"2026-02-25",319.32001,320.97,311.48001,-3.5,-1.11,1946200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-24",302.51999,318.75,300.35001,316.5,13.86,4.58,2983400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-23",314.92001,321.32001,300.76001,302.64001,-12.45,-3.95,2716500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-20",309.23001,317.48001,307.26999,315.089996,4.74,1.53,1641800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1397,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-19",316.26001,318.5,307.54001,310.35001,-2.66,1765800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-18",320.70001,327.23999,316.57999,318.82001,-4.91,-1.52,1726900,{"date":1659,"open":662,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-17",330.64001,320.37,323.73001,4.12,1.29,2282400,{"date":1667,"open":1668,"high":1669,"low":690,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-13",329.39999,332.51001,319.60999,-13.19,-3.96,2393000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":611,"volume":1681,"transactions":9,"vwap":1679},"2026-02-12",338.92001,347.13,328.54999,332.79999,-0.95,2026900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-11",347.89001,350.57999,331.10999,333.75,-13.55,-3.9,2739600,{"date":1692,"open":1693,"high":30,"low":1694,"close":1695,"change":1244,"percent_change":50,"volume":1696,"transactions":9,"vwap":1695},"2026-02-10",348.64999,346.51001,347.29999,1945800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-09",345,349.26001,341.54999,348.029999,0.03,0.01,1972000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-06",329.28,348.20001,329,348,21.91,6.72,1787600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":497,"volume":1722,"transactions":9,"vwap":1720},"2026-02-05",327.51001,338.28,323.79999,326.089996,-2.56,1954100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1162,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-02-04",330,332.64999,321.059998,328.64999,0.72,1663200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",333.39999,339.84,325.19,326.29001,-7.76,-2.32,2291700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-02",326.98001,340.67999,324.57999,334.049988,9.4,2.9,2168200,{"date":1750,"open":1751,"high":1752,"low":1644,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-30",337.54001,341.32001,324.64999,-21.33,-6.17,3353900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-29",316.14999,351.57001,314.040009,345.98001,54.38,18.65,7713700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-28",292.079987,303,291.13,291.60001,1.02,0.35,3746700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1337,"volume":1782,"transactions":9,"vwap":1780},"2026-01-27",294.059998,294.84,288.97,290.57999,-2.57,2296500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-26",287.64999,293.88,286.95001,293.14999,7.04,2.46,2283600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":548,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-23",283.94,288.13,281.10999,286.10999,0.2,2442000,{"date":1801,"open":1802,"high":1803,"low":1360,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-22",282,287.19,285.54999,7.78,2.8,2349000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":218,"volume":1815,"transactions":9,"vwap":1813},"2026-01-21",271.48001,279,270.5,277.76999,7.76,2275300,{"date":1817,"open":1818,"high":1438,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-20",267,264.39001,270.01001,-6,-2.17,2911500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":643,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-16",276.73999,277.84,273.12,276.01001,-0.76,2074600,{"date":1833,"open":1802,"high":1834,"low":1835,"close":1836,"change":891,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2026-01-15",286.48001,275.70999,278.10999,-0.44,1615200,{"date":1840,"open":472,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-14",287.22,274.39999,279.32999,-12.39,-4.25,3102800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-13",294.25,296.62,285.81,291.72,-9.41,-3.12,2504900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-12",306.5,309,299.34,301.13,-10.37,-3.33,1596300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1162,"volume":1872,"transactions":9,"vwap":1870},"2026-01-09",305.76999,312.29999,303.64001,311.5,7.17,1766600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-08",302,314.35999,299.60999,304.32999,1.91,0.63,2653200,{"date":1883,"open":1884,"high":1885,"low":1308,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-07",295.89999,303.75,302.42001,4.67,1.57,2363700,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-06",282.019989,297.98001,297.75,17.59,6.28,2132100,{"date":1899,"open":1444,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-05",286.34,276.37,280.16,-3.1,-1.09,2289500,{"date":1907,"open":1014,"high":820,"low":1908,"close":1909,"change":1910,"percent_change":273,"volume":1911,"transactions":9,"vwap":1909},"2026-01-02",277.23999,283.26001,4.34,1340300,{"date":1913,"open":1892,"high":1892,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-31",278.56,278.92001,-2.78,-0.99,1026100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1917,"percent_change":155,"volume":1925,"transactions":9,"vwap":1924},"2025-12-30",282.12,283.029999,280.82001,281.70001,921100,{"date":1927,"open":1928,"high":1929,"low":1335,"close":1930,"change":1252,"percent_change":1498,"volume":1931,"transactions":9,"vwap":1930},"2025-12-29",285.049988,285.29999,282.69,1303500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-26",292.78,293.60001,284.39001,285.67001,-8.45,-2.87,986200,{"date":1942,"open":525,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1880,"volume":1947,"transactions":9,"vwap":1945},"2025-12-24",295.23001,291.51999,294.12,1.83,585300,{"date":1949,"open":1950,"high":1951,"low":1944,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-23",300.5,304,292.29001,-8.44,-2.81,1713100,{"date":1957,"open":794,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-22",301.56,294.45999,300.73001,7.14,2.43,1988600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1034,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-19",285.23001,300.64001,284.87,293.59,2.39,4774900,{"date":1973,"open":1974,"high":1975,"low":1928,"close":1976,"change":348,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-18",287,290.89001,286.73001,0.65,2318600,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-17",282.98001,290.45999,284.88,3.37,1.2,2568100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-16",287.39001,290.57001,280.92999,281.51001,-5.71,-1.99,2177100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1841,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1841},"2025-12-15",280.60001,291.92001,280.20999,8.36,3,3234700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":106,"volume":2011,"transactions":9,"vwap":2009},"2025-12-12",281.38,282.5,276.62,278.85999,-0.84,2135600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-11",263.79001,281.63,263.19,279.70001,19.32,7.42,4466500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-10",249.99001,263.34,245.25,260.38,12.06,4.86,2952800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1103,"volume":2037,"transactions":9,"vwap":2035},"2025-12-09",248.63,252.11,245.10001,248.32001,-4.09,2055000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-08",256.82001,257.5,247.72,252.41,-5.25,-2.04,2840100,{"date":2048,"open":2049,"high":2050,"low":365,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-05",259.82999,260.25,257.66,-1.61,-0.62,2389900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-04",262.16,263.79999,258.26001,259.26999,-6.5,-2.45,2599200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1223,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1223},"2025-12-03",263.39999,269.45999,262.89999,0.69,0.26,1446400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1656,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-12-02",267.54999,268.54999,259.22,265.079987,-0.57,2105600,{"date":2081,"open":399,"high":2082,"low":398,"close":2083,"change":1773,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-12-01",269.57001,266.60001,0.13,1526000,{"date":2087,"open":1818,"high":2088,"low":2089,"close":2090,"change":665,"percent_change":1798,"volume":2091,"transactions":9,"vwap":2090},"2025-11-28",268.89001,265.56,266.25,648300,{"date":2093,"open":2094,"high":2095,"low":1166,"close":2096,"change":2097,"percent_change":413,"volume":2098,"transactions":9,"vwap":2096},"2025-11-26",266.45999,268.85999,265.70999,-0.7,1517900,{"date":2100,"open":2101,"high":2102,"low":1168,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-25",260.01001,272.25,266.41,10.84,4.24,5202100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":863,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-24",264.37,268.28,249,255.57001,-3.23,5550000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1211,"volume":2122,"transactions":9,"vwap":2120},"2025-11-21",255.5,267.57001,254.16,264.089996,11.37,2798800,{"date":2124,"open":2125,"high":2066,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-20",258.85001,252.56,252.72,-3.28,-1.28,1816700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":365,"change":1621,"percent_change":2136,"volume":2137,"transactions":9,"vwap":365},"2025-11-19",254.89,257.57999,252,1.82,2590400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1879,"volume":2145,"transactions":9,"vwap":2143},"2025-11-18",249.13,253.74001,247.49001,251.42,4.71,1572400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":749,"volume":2153,"transactions":9,"vwap":2151},"2025-11-17",251.64,252.34,244.45,246.71001,-6.16,2217200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":455,"volume":2161,"transactions":9,"vwap":2159},"2025-11-14",251.86,254.61,246.66,252.87,-2.89,1804200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1497,"volume":2169,"transactions":9,"vwap":2167},"2025-11-13",263.82001,266.72,254.78999,255.75999,-7.67,1533400,{"date":2171,"open":2120,"high":2172,"low":2173,"close":2174,"change":126,"percent_change":262,"volume":2175,"transactions":9,"vwap":2174},"2025-11-12",270.57001,262.85999,263.42999,1384200,{"date":2177,"open":1273,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-11",267.51001,261.20999,263.54999,-1.43,-0.54,2498500,{"date":2185,"open":2186,"high":2187,"low":1542,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-10",259.57001,265.48001,264.98001,8.97,3.5,2626300,{"date":2193,"open":2135,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-07",257.73001,251.22,256.01001,2.44,0.96,1893900,{"date":2201,"open":1100,"high":2202,"low":2149,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-06",256.67999,253.57001,-3.06,-1.19,1660700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":391,"percent_change":392,"volume":2213,"transactions":9,"vwap":2212},"2025-11-05",257.41,262.89001,256.10999,256.63,1991800,{"date":2215,"open":991,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-04",267.5,256.059998,257.38,-20.42,-7.35,3815500,{"date":2223,"open":1048,"high":1202,"low":2224,"close":854,"change":2225,"percent_change":943,"volume":2226,"transactions":9,"vwap":854},"2025-11-03",277.10001,-9.03,2467200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-31",284.53,290.079987,283.53,286.82999,2.3,0.81,1999300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2229,"change":1545,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2229},"2025-10-30",276.98999,290.82001,275.20999,1.6,3148100,{"date":2244,"open":827,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-29",292.44,280.019989,280.049988,-12.9,-4.4,4187700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-28",295.64001,298.79999,287.019989,292.95001,-27.31,-8.53,8597400,{"date":2261,"open":887,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1985,"volume":2266,"transactions":9,"vwap":2264},"2025-10-27",321.98001,315.5,320.26001,3.81,2644600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1421,"percent_change":424,"volume":2273,"transactions":9,"vwap":2272},"2025-10-24",319.29999,322.95001,314.73001,316.45001,1222700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":155,"volume":2281,"transactions":9,"vwap":2279},"2025-10-23",316.45999,319.72,311.35999,316.88,-1.1,1188300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1985,"percent_change":1355,"volume":2288,"transactions":9,"vwap":2287},"2025-10-22",318.39001,322.34,313.45999,317.98001,1642300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-21",305.47,317.79001,303.95999,316.78,13.94,4.6,1691600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1112,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-20",302.38,306.44,301.5,302.84,0.84,1112700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-17",300.79999,302.98001,296.35001,300.31,1.8,0.6,1830100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-16",310.5,311.26001,297.89999,298.51001,-12.65,-4.07,2641100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-15",316.38,318.56,309.73001,311.16,-2.7,-0.86,1087400,{"date":2334,"open":1769,"high":2335,"low":2302,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-14",317.69,313.85999,7.64,2.49,1555500,{"date":2341,"open":2342,"high":1870,"low":2343,"close":2344,"change":2241,"percent_change":917,"volume":2345,"transactions":9,"vwap":2344},"2025-10-13",308.26999,305.35999,306.22,1337700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":359,"percent_change":100,"volume":2352,"transactions":9,"vwap":2351},"2025-10-10",306.98001,313.20001,303.32001,304.62,1413900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1421,"volume":2360,"transactions":9,"vwap":2358},"2025-10-09",310.51001,311.85999,306.75,306.98999,-1.32,1391300,{"date":2362,"open":617,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":759,"volume":2367,"transactions":9,"vwap":2365},"2025-10-08",315.79999,307.76999,308.31,-6.44,1879300,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":778,"volume":2374,"transactions":9,"vwap":2372},"2025-10-07",317.29999,308.20001,314.75,-2.55,1129700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2370,"change":2380,"percent_change":116,"volume":2381,"transactions":9,"vwap":2370},"2025-10-06",314.31,318,310.69,3.25,1468800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":476,"volume":2389,"transactions":9,"vwap":2387},"2025-10-03",322.54999,322.76999,313.92999,314.049988,-6.06,1401800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1664,"volume":2397,"transactions":9,"vwap":2395},"2025-10-02",315.75,321.25,311.26999,320.10999,4.09,1626600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-01",320.63,321.01001,312.28,316.019989,-7.56,-2.34,2280800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-30",327.67001,330.5,319.20999,323.57999,-3.14,-0.96,1803300,{"date":2417,"open":1751,"high":2418,"low":630,"close":2419,"change":632,"percent_change":262,"volume":2420,"transactions":9,"vwap":2419},"2025-09-29",339.22,326.72,2022300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1162,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-26",325.48001,327.79999,323.5,326.89001,0.73,1303000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1596,"percent_change":1830,"volume":2435,"transactions":9,"vwap":2434},"2025-09-25",322.92999,327.48001,319.70001,324.53,1572300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-24",330.72,332.23001,325.73001,327.029999,-3.56,-1.08,1130600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-23",331.45001,340.17001,329.14999,330.59,1.35,0.41,2064000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":549,"volume":2461,"transactions":9,"vwap":2459},"2025-09-22",326,333.040009,324.63,329.23999,0.64,1529900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1085,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-19",327.82001,329.54001,316.10999,328.60001,0.86,3628400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":600,"volume":2477,"transactions":9,"vwap":2475},"2025-09-18",325.28,326.84,320.87,325.81,2.74,1608300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-17",323.35999,324.5,316.34,323.070007,1.37,0.43,2042700,{"date":2488,"open":702,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2062,"volume":2493,"transactions":9,"vwap":2491},"2025-09-16",329.5,317.51999,321.70001,-8.09,3128100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-15",338.029999,339.14999,327.66,329.79001,-6.63,-1.97,2558500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-12",347.73999,348.79999,336.37,336.42001,-13.81,-3.94,2073000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-11",343.56,355.54999,342.57999,350.23001,8.73,2.56,2333900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2280,"volume":2528,"transactions":9,"vwap":2526},"2025-09-10",346.81,347.10001,331.22,341.5,-3.81,2288900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":694,"volume":2536,"transactions":9,"vwap":2534},"2025-09-09",349.95001,353.72,345.20999,345.31,-5.75,1418600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1364,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-09-08",354,360.089996,349.41,351.059998,-0.34,1587300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1196,"volume":2552,"transactions":9,"vwap":2550},"2025-09-05",361.20001,362.79001,349.34,352.26999,-7.79,1455900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-04",354.45001,362.66,353.54999,360.059998,5.06,1.43,1084800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1480,"percent_change":2070,"volume":2568,"transactions":9,"vwap":2567},"2025-09-03",354.72,358.76001,352.37,355,1174900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-02",355.5,358.31,348.26999,354.079987,-9.14,-2.52,1712600,{"date":2579,"open":2580,"high":182,"low":2581,"close":2582,"change":1261,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-29",364.89999,357.14999,363.22,-0.72,1962300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-28",359.63,366.17999,358.95001,365.84,6.77,1.89,1578300,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-27",352,360.72,359.070007,5.33,1.51,2164100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":840,"volume":2609,"transactions":9,"vwap":2607},"2025-08-26",345.79999,354.059998,345.60001,353.73999,8.77,2324100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-25",344.67001,347.97,341.60999,344.97,0.3,0.09,2286600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2612,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2612},"2025-08-22",326.79001,345.14001,325.70001,19.64,6.04,2268600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2036,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-21",326.20999,328,322.45999,325.029999,-1.24,1473000,{"date":2636,"open":2441,"high":2637,"low":2638,"close":2639,"change":1680,"percent_change":392,"volume":2640,"transactions":9,"vwap":2639},"2025-08-20",329.32999,317.5,329.12,1883600,{"date":2642,"open":2481,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":179,"volume":2647,"transactions":9,"vwap":2645},"2025-08-19",331.94,319.25,330.070007,3.27,3354300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2396,"volume":2655,"transactions":9,"vwap":2653},"2025-08-18",314,329.81,313.049988,326.79999,12.85,3284000,{"date":2657,"open":2658,"high":2659,"low":1859,"close":2660,"change":2661,"percent_change":917,"volume":2662,"transactions":9,"vwap":2660},"2025-08-15",312.29001,314.37,313.95001,1.65,1407500,{"date":2664,"open":2665,"high":2650,"low":2666,"close":1868,"change":1303,"percent_change":423,"volume":2667,"transactions":9,"vwap":1868},"2025-08-14",312.91,310.70001,1287800,{"date":2669,"open":2387,"high":2670,"low":2671,"close":2672,"change":516,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-08-13",318.23001,308.51999,313.42001,0.11,1900700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1984,"volume":2682,"transactions":9,"vwap":2680},"2025-08-12",305.67001,313.60999,305.39999,313.079987,10.22,2202600,{"date":2684,"open":558,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":77,"volume":2689,"transactions":9,"vwap":2687},"2025-08-11",305.88,297.84,302.85999,1.42,1446300,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-08",311.25,300.89999,301.44,-8.34,-2.69,1905600,{"date":2699,"open":2700,"high":1619,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-07",315.63,306.26001,309.78,-4.24,-1.35,1295800,{"date":2707,"open":2708,"high":1761,"low":2709,"close":2710,"change":2711,"percent_change":600,"volume":2712,"transactions":9,"vwap":2710},"2025-08-06",313.76999,309.10999,314.019989,2.66,1384700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2278,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2278},"2025-08-05",316.54999,317.019989,309.42001,-4.34,-1.37,1711700,{"date":2722,"open":905,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-04",319.31,312.76999,315.70001,1.45,0.46,2017600,{"date":2730,"open":2731,"high":2392,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-01",309.45999,303.98999,314.25,-3.62,-1.14,2827600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1027,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-31",333.92001,337.10001,315.85999,317.87,-4.01,3496100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2414,"volume":2752,"transactions":9,"vwap":2750},"2025-07-30",334.79999,337.76999,327.97,331.14999,-3.22,2436900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1439,"volume":2760,"transactions":9,"vwap":2758},"2025-07-29",325.35001,342.16,321.10999,334.37,-17.63,5513500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2596,"change":778,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2596},"2025-07-28",351.63,354.34,348.67999,-0.23,2427700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-25",350.29999,352.92001,348.42999,352.79999,3.44,0.98,1652600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1917,"volume":2784,"transactions":9,"vwap":2782},"2025-07-24",350.95999,355.17001,348.87,349.35999,-3.48,1523000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-23",350.48001,355.91,350.47,352.84,4.3,1.23,2087400,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2313,"volume":2800,"transactions":9,"vwap":2798},"2025-07-22",350.32999,338.67001,348.54001,2.07,1727700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":961,"percent_change":1498,"volume":2807,"transactions":9,"vwap":2806},"2025-07-21",347.85001,351.78,346.22,346.47,1631100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2727,"volume":2815,"transactions":9,"vwap":2813},"2025-07-18",350.01001,352.67999,349.45999,350.10001,1.59,1464600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2476,"volume":2823,"transactions":9,"vwap":2821},"2025-07-17",340.70999,348.76999,339.5,348.51001,9.28,1945100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-16",341.14001,347.079987,339,339.23001,-2.06,-0.6,2206400,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":43,"volume":2840,"transactions":9,"vwap":2838},"2025-07-15",340.57999,341.95999,333.73999,341.29001,-0.74,1546500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":899,"volume":2848,"transactions":9,"vwap":2846},"2025-07-14",338.17001,344.62,337.29001,342.029999,3.52,1669100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":969,"volume":2856,"transactions":9,"vwap":2854},"2025-07-11",338.53,340.16,335.35999,338.51001,-2.85,2285800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-10",336.51001,342.56,334.14999,341.35999,7.79,2.34,2004100,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1984,"percent_change":1772,"volume":2872,"transactions":9,"vwap":2871},"2025-07-09",333.87,335.079987,328.94,333.57001,1936000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2451,"percent_change":2452,"volume":2879,"transactions":9,"vwap":2878},"2025-07-08",333.54999,335.73999,325.60001,330.20001,2329100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1187,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-07-07",335,336.63,327.51999,328.85001,-1.68,3426100,{"date":2889,"open":2630,"high":2890,"low":2891,"close":2890,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2890},"2025-07-03",334.48001,327.16,8.38,2.57,1440500,{"date":2896,"open":2897,"high":2473,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-02",316.60999,315.01001,326.10001,11,3.49,2940700,{"date":2904,"open":2905,"high":2378,"low":2906,"close":2907,"change":2908,"percent_change":1880,"volume":2909,"transactions":9,"vwap":2907},"2025-07-01",310,309.13,315.10001,1.96,2820700,{"date":2911,"open":1859,"high":2912,"low":2357,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-30",314.17001,313.14001,3.63,1.17,3292800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2296,"volume":2924,"transactions":9,"vwap":2922},"2025-06-27",296.10001,310.88,295.54999,309.51001,13.62,12060600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1372,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-26",285.51001,296.14001,285.45001,295.89001,4.06,3838600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-25",281.45001,284.42999,279.57001,284.34,3.87,1.38,2785800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":1479,"volume":2949,"transactions":9,"vwap":2947},"2025-06-24",280.26001,285.75,278.72,280.47,6.79,2397000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1664,"percent_change":77,"volume":2956,"transactions":9,"vwap":2955},"2025-06-23",268.079987,274.10999,260.32999,273.67999,3017800,{"date":2958,"open":1487,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-20",273.66,268.76999,272.39001,4.61,1.72,3508100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1268,"percent_change":1449,"volume":2971,"transactions":9,"vwap":2970},"2025-06-18",262.97,269.76999,262,267.78,1767900,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2405,"percent_change":1337,"volume":2978,"transactions":9,"vwap":2977},"2025-06-17",262.51999,266.79999,261.01001,262.37,1366800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":1166,"change":2984,"percent_change":2893,"volume":2985,"transactions":9,"vwap":1166},"2025-06-16",262.92001,266.60999,261.19,6.63,1969100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":864,"volume":2993,"transactions":9,"vwap":2991},"2025-06-13",255.89999,261.85001,255.60001,258.079987,-7.65,2791300,{"date":2995,"open":2996,"high":2997,"low":1283,"close":2998,"change":2999,"percent_change":969,"volume":3000,"transactions":9,"vwap":2998},"2025-06-12",265.31,268.98001,265.73001,-2.23,1524600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-11",269.98999,271.25,265.48999,267.95999,-1.74,-0.65,1981300,{"date":3011,"open":3012,"high":1396,"low":3013,"close":3014,"change":3015,"percent_change":326,"volume":3016,"transactions":9,"vwap":3014},"2025-06-10",273,266.56,269.70001,-4.29,2025100,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":610,"volume":3024,"transactions":9,"vwap":3022},"2025-06-09",277.81,279.89001,273.26999,273.98999,-2.35,2113300,{"date":3026,"open":1484,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2136,"volume":3031,"transactions":9,"vwap":3029},"2025-06-06",276.67999,272.70999,276.34,4.94,1949400,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-05",266.54999,272.94,265.51001,271.39999,5.76,2.17,2207300,{"date":3042,"open":3043,"high":3044,"low":226,"close":1284,"change":1303,"percent_change":3045,"volume":3046,"transactions":9,"vwap":1284},"2025-06-04",267.67001,268.79001,-0.42,1136200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-03",262.049988,267.62,261.89001,266.76001,4.83,1.84,2024700,{"date":3057,"open":3058,"high":1379,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-02",254.75999,253.60001,261.92999,4.96,1.93,1959500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1112,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-30",254,258.82001,252.85001,256.97,0.99,3481600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":2726,"volume":3079,"transactions":9,"vwap":3077},"2025-05-29",251.3,254.64999,251.059998,254.44,3.64,1426500,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":402,"percent_change":370,"volume":3086,"transactions":9,"vwap":3085},"2025-05-28",254.78,254.87,250.75,250.8,1983700,{"date":3088,"open":3089,"high":3090,"low":3089,"close":3091,"change":3092,"percent_change":984,"volume":3093,"transactions":9,"vwap":3091},"2025-05-27",245.83,256.72,255.53999,15.42,2728400,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":2963,"percent_change":1729,"volume":3100,"transactions":9,"vwap":3099},"2025-05-23",233,241.36,232.60001,240.12,1200700,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1977,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-22",237.53,239.84,235.85001,238.39999,0.27,1141400,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":293,"volume":3116,"transactions":9,"vwap":3114},"2025-05-21",246.64999,247.14999,236.47,237.75,-11.45,2012900,{"date":3118,"open":3119,"high":3120,"low":312,"close":3121,"change":3122,"percent_change":1536,"volume":3123,"transactions":9,"vwap":3121},"2025-05-20",248.35001,251.25999,249.2,-4.83,1370400,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":2182,"volume":3131,"transactions":9,"vwap":3129},"2025-05-19",250.92999,255.21001,249.020004,254.029999,-1.39,1367200,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-16",251.67,255.8,249.47,255.42,5.31,2.12,2437100,{"date":3142,"open":321,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-15",251.61,247.88,250.11,-1.26,-0.5,1434000,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":2726,"volume":3156,"transactions":9,"vwap":3154},"2025-05-14",247.8,252.77,247.78,251.37,3.59,1509000,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3153,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3153},"2025-05-13",243.45,248.81,241.57001,5.6,2.31,1859600,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-12",245.78,247.85001,239.50999,242.17999,8.92,3.82,2562200,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-09",233.3,234.5,230.45,233.25999,0.42,0.18,1140300,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3053,"percent_change":3139,"volume":3189,"transactions":9,"vwap":3188},"2025-05-08",230.67999,235.36,229.2,232.84,1610700,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-07",227.39999,230.32001,225.95,228.0099945,2.42,1.07,2151300,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-06",224.55,227.24001,223,225.59,-3.16,-1.38,1448100,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-05-05",226.63,231.5,226.11,228.75,-1.2,-0.52,1735100,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":3224,"volume":3225,"transactions":9,"vwap":3222},"2025-05-02",225.28999,230.22,223.8,229.95,9.18,4.16,2208900,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3231},"2025-05-01",219.039993,224.25999,217.42,220.77,5.86,2.73,2207200,{"date":3236,"open":3237,"high":3238,"low":183,"close":3239,"change":3240,"percent_change":100,"volume":3241,"transactions":9,"vwap":3239},"2025-04-30",209.78,215.67,214.91,-1.67,2719200,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3107,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3247},"2025-04-29",221.71001,225.19,208.78,216.58,0.12,4247300,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":1910,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3255},"2025-04-28",215,218.39999,212.92999,216.31,2.05,2673500,{"date":187,"open":3259,"high":3260,"low":3261,"close":3262,"change":50,"percent_change":443,"volume":3263,"transactions":9,"vwap":3262},212.17999,213.62,209.19,211.97,1492900]