[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RH":3,"homepage-market-summary":30,"stock-historical-RH":175},{"ticker":4,"date":5,"profile":6,"dividend":8,"quote":14},"RH","2026-10-08",{"name":4,"exchange":7,"sector":8,"industry":9,"description":10,"ceo":8,"employees":11,"headquarters":12,"founded":8,"is_fund":13,"issuer":8,"category":8},"NYSE",null,"RETAIL-FURNITURE STORES","RH is a luxury furniture and lifestyle retailer primarily operating in the $136 billion domestic furniture and home furnishing industry. The firm offers merchandise across many categories, including furniture, lighting, textiles, bath, decor, and has a growing presence in hospitality with 27 restaurant locations, including RH Guesthouse. RH innovates, curates, and integrates products, categories, services, and businesses across design subcategories (RH Estates and Waterworks, for example), and has recently broadened its addressable market via expansion abroad (currently, less than 10% of sales) and its World of RH digital platform (highlighting offerings outside of home furnishings).","7,230","Corte Madera, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},113.67,113.74,115.03,111.6,115.19,-1.52,-1.32,869295.056244,21903,113.6118,239.39999,106.3,1010247.5869020516,5.5,3503,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":13,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":13,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":74},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},257,1072388,391421791.899317,-38.06,"2025-04-28",[186,187,196,207,217,228,239,250,261,271,282,293,304,315,326,336,347,357,368,378,389,400,411,422,433,444,455,466,477,488,499,509,519,530,541,552,563,574,585,596,606,616,625,636,647,658,668,678,689,697,707,718,729,739,750,761,772,783,793,802,810,819,828,837,846,855,863,872,880,888,896,904,912,920,929,938,947,956,965,974,983,992,1001,1009,1017,1025,1033,1042,1050,1059,1068,1077,1084,1093,1102,1110,1119,1128,1137,1146,1155,1163,1172,1181,1190,1199,1206,1215,1224,1233,1241,1249,1256,1262,1269,1278,1286,1295,1304,1313,1322,1329,1337,1346,1355,1363,1372,1381,1389,1396,1404,1413,1420,1428,1435,1444,1453,1462,1469,1478,1486,1493,1501,1508,1516,1523,1532,1539,1546,1553,1561,1569,1578,1587,1596,1604,1613,1622,1630,1639,1648,1657,1666,1673,1682,1691,1699,1708,1715,1724,1733,1742,1750,1758,1767,1776,1785,1794,1803,1812,1819,1828,1837,1846,1854,1863,1871,1879,1888,1895,1904,1913,1921,1930,1938,1945,1951,1959,1965,1974,1983,1992,2001,2009,2018,2026,2033,2042,2051,2057,2066,2074,2081,2089,2094,2102,2110,2119,2128,2137,2146,2154,2163,2171,2180,2189,2196,2203,2212,2221,2229,2238,2246,2252,2260,2269,2278,2286,2293,2301,2310,2317,2325,2333,2341,2347,2353,2361,2370,2379,2387,2396,2404,2412,2421,2430,2439,2446,2454,2463,2472,2480,2488,2495,2502,2510,2518,2527,2533,2542,2550,2558,2567,2575,2584,2592,2599,2607,2616,2623,2631,2640,2649,2658,2667,2676,2683,2691,2700,2707,2715,2724,2732,2738,2747,2755,2762,2769,2778,2785,2793,2802,2811,2817,2826,2833,2840,2849,2855,2864,2872,2880,2888,2897,2904,2912,2920,2929,2938,2946,2954,2963,2971,2980,2989,2998,3005,3012,3020,3028,3037,3044,3053,3061,3069,3077,3084,3092,3100,3108,3115,3124,3132,3139,3147,3154,3161,3169,3178,3184,3192,3200,3208,3217,3224,3233,3241,3249,3257,3263,3269,3278,3286,3294,3302],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},115.7,117.45,112.95,-1.97,-1.68,906145.942528,22454,114.9,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",118.19,118.56,114.89,117.16,-0.29,-0.25,885333.311289,24674,116.7017,{"date":208,"open":209,"high":210,"low":211,"close":189,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",120.65,120.675,115.66,-3.01,-2.5,861715.834177,22800,117.4207,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",123.4,124.41,120,120.46,-0.05,-0.04,783411.08229,19625,121.2702,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",121.61,123.095,118.36,120.51,-1.24,-1.02,742990.339116,17318,120.4834,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",123.36,124.73,121.0101,121.75,-0.46,-0.38,631490.283668,15341,122.205,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",123.81,125,121.74,122.21,0.13,0.11,554431.726647,15546,122.8275,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":192,"volume":268,"transactions":269,"vwap":270},"2026-09-28",122.75,124.79,118.89,122.08,-2.09,863596.463573,19038,122.3637,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",122.37,125.75,121.55,124.17,2.98,2.46,739788.457929,18700,124.0666,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",123.92,125.755,120.36,121.19,-3.4,-2.73,697587.477287,19636,121.9335,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",129.07,131.425,124.067264,124.59,-6.05,-4.63,867807.874237,20946,125.8689,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",131,134.6616,130.2,130.64,3.44,2.7,808423.008318,18927,131.7599,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",127.94,128.49,124.57,127.2,0.66,0.52,624782.426888,17076,127.0562,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":38,"volume":333,"transactions":334,"vwap":335},"2026-09-18",126.5,128.55,125.64,126.54,-0.28,817990.885474,16849,126.6723,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",131.57,132.95,126.58,126.82,0.3,0.24,626915.74179,18004,128.5058,{"date":348,"open":349,"high":350,"low":220,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",125.55,131.275,126.52,1.69,1.35,953145.058435,26133,127.7449,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",133.57,133.61,124.77,124.83,-9.34,-6.96,1083208.339841,26194,127.7154,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":72,"volume":375,"transactions":376,"vwap":377},"2026-09-14",131.4,139.93,129.5,134.17,0.1,957144.78843,24172,134.9612,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",135.71,143,131.52,134.07,0.05,0.04,2228087.193224,45970,135.1787,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",137.23,141.8,131.44,134.02,-5.35,-3.84,2114283.731621,42803,137.305,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",140.04,143.625,138.77,139.37,-3.08,-2.16,613457.846796,18404,140.2743,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",147.19,148.085,142.08,142.45,-5.54,-3.74,614851.499067,18861,143.6428,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",144.92,149.7125,144.32,147.99,1.38,0.94,411555.899474,14305,147.9675,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",150.14,153.8258,145.62,146.61,-1.07,-0.72,596938.388052,16024,147.6568,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",143.84,149.2,143.8,147.68,3.2,2.21,556469.34616,16630,147.3431,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",145.79,146.16,141.79,144.48,-4.67,-3.13,528729.822434,16836,143.9299,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",147.13,149.38,145,149.15,-0.34,-0.23,538921.339521,15190,148.0988,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-28",146.26,151.175,145.405,149.49,4.69,3.24,627548.849268,16253,148.9215,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",146,149.215,142.8,144.8,-3.77,-2.54,674304.74001,19092,145.4507,{"date":500,"open":381,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-26",149.4,140.335,148.57,7.27,5.15,866436.606953,23587,146.3941,{"date":510,"open":511,"high":490,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",145.2,140.13,141.3,-2.04,-1.42,747897.971124,22247,142.3703,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-24",152.23,155,141.511,143.34,-9.87,-6.44,1055974.367025,28764,144.6349,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-21",155.37,157.97,152.46,153.21,-3.2,-2.05,864363.970449,20049,154.9458,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-20",164.56,164.57,155.2,156.41,-13.56,-7.98,856355.070636,22596,158.144,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-19",173.46,179.06,168.6,169.97,-1.08,-0.63,544026.493899,18867,172.5534,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-18",176.39,176.395,170.78,171.05,-4.85,-2.76,494833.0088,16244,172.4218,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-17",181.16,181.19,173.2,175.9,-5.86,-3.22,505925.847069,18196,175.3668,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-14",180.76,182.8,179,181.76,2.2,1.23,359269.230144,13857,181.6178,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":246,"volume":603,"transactions":604,"vwap":605},"2026-08-13",182.98,186.77,178.81,179.56,-0.69,352876.424442,14343,181.6714,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":515,"volume":613,"transactions":614,"vwap":615},"2026-08-12",182.32,185.07,174.71,180.25,-2.6,667814.490235,17708,179.7677,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":440,"percent_change":112,"volume":622,"transactions":623,"vwap":624},"2026-08-11",184.69,186.96,181,182.85,525693.609364,15396,183.6033,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-10",194.8,195,182.84,183.57,-12.58,-6.41,744349.458188,19142,186.4828,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-07",192,197.22,190.675,196.15,8.18,4.35,447110.821841,14580,195.362,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-06",192.77,194.38,185.9,187.97,-7.33,-3.75,509235.336365,16456,188.5562,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-05",186.31,200.99,195.3,7.1,3.77,786217.421343,22935,196.0136,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-04",179.15,191,188.2,14.46,8.32,1033253.468256,25065,187.8513,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-08-03",169.99,176.24,164.91,173.74,8.22,4.97,1306568.48097,29084,171.6328,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":602,"percent_change":159,"volume":694,"transactions":695,"vwap":696},"2026-07-31",168.75,164.49,165.52,674776.707771,18598,166.0116,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-30",177.8,164.6,166.21,-9.93,-5.64,981116.748853,21372,168.7882,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-29",173.62,183.2,169.725,176.14,-1.54,-0.87,706315.634093,19940,176.7123,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",182.64,185.3023,176.29,177.68,-1.89,-1.05,586271.165165,18005,179.0294,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-27",178.3,185.33,179.57,5.06,2.9,605001.488256,17668,180.4927,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-24",167.39,177.69,167.035,174.51,8.43,5.08,778398.91922,21105,173.7588,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",171.36,172.15,163.69,166.08,-9.01,-5.15,738351.042254,19374,166.0269,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-22",177.72,180.1,172.715,175.09,-5.42,-3,700827.568696,18703,176.1711,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-21",184.04,187.769,179.05,180.51,-3.44,-1.87,651907.497172,17779,180.8042,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":267,"volume":790,"transactions":791,"vwap":792},"2026-07-20",189.78,189.79,183.4501,183.95,-3.93,554070.296946,15478,185.5247,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":8,"vwap":798},"2026-07-17",188.91,192.2,182,187.88,-1.33,-0.7,705700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":725,"percent_change":808,"volume":809,"transactions":8,"vwap":807},"2026-07-16",189.95,193.45,186.72,189.21001,-0.55,803300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":8,"vwap":815},"2026-07-15",176.75,191.92999,175.72,190.25999,15.71,9,1422500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":8,"vwap":824},"2026-07-14",165.92999,174.61,164.33,174.55,12.73,7.87,636900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":8,"vwap":833},"2026-07-13",166.7,169.59,161,161.82001,-3.53,-2.13,496400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":8,"vwap":842},"2026-07-10",169.75999,170.24001,165.10001,165.35001,-2.98,-1.77,513400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":8,"vwap":851},"2026-07-09",159,170.91,157.81,168.33,5.74,3.53,762200,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":8,"vwap":859},"2026-07-08",165.94,154.029999,162.59,-1.11,-0.68,1040700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":8,"vwap":868},"2026-07-07",168.99001,171.81,160.86,163.7,-5.3,-3.14,650900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":223,"volume":879,"transactions":8,"vwap":877},"2026-07-06",171.32001,172,164.44,169,-0.08,750200,{"date":881,"open":882,"high":875,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":8,"vwap":884},"2026-07-02",169.029999,161.89999,169.080002,5.03,3.07,1011400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":861,"percent_change":894,"volume":895,"transactions":8,"vwap":893},"2026-07-01",163.52,168.28,162.83,164.050003,-0.41,619600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":429,"volume":903,"transactions":8,"vwap":901},"2026-06-30",162.60001,168.39,160.97,164.73,1.53,676400,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":8,"vwap":907},"2026-06-29",159.55,163.2,153.66,4.16,2.62,900200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":808,"volume":919,"transactions":8,"vwap":917},"2026-06-26",156.32001,160.21001,155.22,159.039993,-0.88,2786700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":8,"vwap":925},"2026-06-25",158,162.10001,153.71001,159.92,3.38,2.16,931300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":8,"vwap":934},"2026-06-24",146.49001,159.2,144.39,156.53999,14.8,10.44,1118000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":8,"vwap":943},"2026-06-23",144.17999,146.94,140.5,141.74001,-4.97,-3.39,677000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":8,"vwap":952},"2026-06-22",145.98,152.98,143.67999,146.71001,-1.38,-0.93,823300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":8,"vwap":961},"2026-06-18",138.28999,148.47,137.25,148.089996,12.42,9.15,1016500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":8,"vwap":970},"2026-06-17",146.42,152.19,135.56,135.67,-11.24,-7.65,921900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":8,"vwap":979},"2026-06-16",148.67,152.75,146.87,146.91,-1.21,-0.82,812000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":8,"vwap":988},"2026-06-15",156.50999,162.75,147.69,148.12,-4.92,-3.21,1410500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":8,"vwap":997},"2026-06-12",159.32001,163.56,147,153.039993,-6.28,-3.94,1953000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":994,"change":1006,"percent_change":1007,"volume":1008,"transactions":8,"vwap":994},"2026-06-11",148.66,159.83,147.24001,10.63,7.15,1804800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":954,"volume":1016,"transactions":8,"vwap":1014},"2026-06-10",147.78,153.39999,146.3,148.69,-1.4,921500,{"date":1018,"open":949,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":8,"vwap":1021},"2026-06-09",152.92,141.28,150.089996,3.29,2.24,1083700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":169,"volume":1032,"transactions":8,"vwap":1030},"2026-06-08",144,150.89,142.020004,146.8,0.17,852600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":8,"vwap":1038},"2026-06-05",151.64999,152.2,144.059998,146.63,-6.62,-4.32,966900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":322,"volume":1049,"transactions":8,"vwap":1047},"2026-06-04",154.8,155.99001,150.5,153.25,0.8,586300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":8,"vwap":1055},"2026-06-03",152.77,153.020004,147.8,152.45,-3.68,-2.36,720700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":8,"vwap":1064},"2026-06-02",149.75,158.81,148.059998,156.13,6.8,4.55,883900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":8,"vwap":1073},"2026-06-01",147.44,151.32001,142.64,149.33,0.84,0.57,783000,{"date":1078,"open":1079,"high":1080,"low":490,"close":1081,"change":53,"percent_change":1082,"volume":1083,"transactions":8,"vwap":1081},"2026-05-29",148.91,151.82001,148.49001,-0.44,828300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":8,"vwap":1089},"2026-05-28",141.78,150.36,140.42999,149.14999,5.57,3.88,916700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":8,"vwap":1098},"2026-05-27",141.85001,146.24001,140.57001,143.58,5.12,3.7,751500,{"date":1103,"open":1104,"high":493,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":8,"vwap":1106},"2026-05-26",138,136.17999,138.46001,2.04,1.5,870400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":8,"vwap":1115},"2026-05-22",139,141.5,135.63,136.42,-2.66,-1.91,656300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":8,"vwap":1124},"2026-05-21",131.070007,142.080002,128.95,139.080002,5.92,4.45,1036800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":8,"vwap":1133},"2026-05-20",122.5,135.89,118.65,133.16,11.02,9.02,1399800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":8,"vwap":1142},"2026-05-19",119.010002,122.9,113.6,122.14,1.42,1.18,1054200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":8,"vwap":1151},"2026-05-18",123.029999,126.95,118.78,120.72,-2.45,-1.99,1035900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1056,"volume":1162,"transactions":8,"vwap":1160},"2026-05-15",126.97,127.9,122,123.17,-4.7,827800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":8,"vwap":1168},"2026-05-14",130.69,132,126.23,127.87,-1.01,-0.78,664100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":8,"vwap":1177},"2026-05-13",128.84,132.41,125.9,128.88,-2.41,-1.84,715700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":8,"vwap":1186},"2026-05-12",127.77,132.84,126.22,131.28999,2.09,1.62,732800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":8,"vwap":1195},"2026-05-11",133.96001,136.55,128.34,129.2,-4.69,-3.5,1045600,{"date":1200,"open":1201,"high":1202,"low":1166,"close":1203,"change":343,"percent_change":1204,"volume":1205,"transactions":8,"vwap":1203},"2026-05-08",134.56,135.98,133.89,0.18,582000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":8,"vwap":1211},"2026-05-07",131.75,134.91,131.38,133.64999,1.92,1.46,766700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":8,"vwap":1220},"2026-05-06",128.19,132.37,127.4,131.73,8.25,6.68,886100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":8,"vwap":1229},"2026-05-05",122.96,124.58,121.5,123.48,1.13,0.92,593600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":580,"volume":1240,"transactions":8,"vwap":1238},"2026-05-04",129.59,130.050003,120.089996,122.35,-7.62,1074400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1153,"percent_change":1247,"volume":1248,"transactions":8,"vwap":1246},"2026-05-01",131.64999,133.81,129.55,129.97,-1.51,819000,{"date":1250,"open":1175,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1254,"volume":1255,"transactions":8,"vwap":1253},"2026-04-30",134.5,131.17999,131.96001,-0.01,736800,{"date":1257,"open":1166,"high":373,"low":1258,"close":1259,"change":1260,"percent_change":96,"volume":1261,"transactions":8,"vwap":1259},"2026-04-29",129.67999,131.97,-0.98,713000,{"date":1263,"open":970,"high":1264,"low":1265,"close":339,"change":1266,"percent_change":1267,"volume":1268,"transactions":8,"vwap":339},"2026-04-28",138.75,132.53999,-3.1,-2.28,667600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":8,"vwap":1274},"2026-04-27",136.86,139.82001,135,136.050003,-1.46,-1.06,745200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":159,"volume":1285,"transactions":8,"vwap":1283},"2026-04-24",138.53,140.96001,136,137.50999,-0.58,743000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":8,"vwap":1291},"2026-04-23",135.42999,138.63,134.34,138.089996,1.48,1.08,859100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":8,"vwap":1300},"2026-04-22",141.089996,142.25,135.37,136.61,-2,-1.44,972800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":8,"vwap":1309},"2026-04-21",143.64999,147.12,138.2,138.61,-4.08,-2.86,921800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":8,"vwap":1318},"2026-04-20",139.34,143.31,137.48,142.69,1.65,1.17,868900,{"date":1323,"open":1324,"high":996,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":8,"vwap":1325},"2026-04-17",133.5,141.039993,11.55,8.92,1891400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":174,"percent_change":1335,"volume":1336,"transactions":8,"vwap":1334},"2026-04-16",130.42999,133.78999,127.83,129.49001,-0.02,832300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":8,"vwap":1342},"2026-04-15",130.82001,132.88,128.86,129.52,-1.2,-0.92,989200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":8,"vwap":1351},"2026-04-14",127.56,131.36,127,130.72,4.5,3.57,948900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1185,"change":1360,"percent_change":1361,"volume":1362,"transactions":8,"vwap":1185},"2026-04-13",126,128.89999,124.34,0.64,0.51,1129300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":8,"vwap":1368},"2026-04-10",124.53,128.14,122.76,125.58,1.78,1.44,1865700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":8,"vwap":1377},"2026-04-09",118.27,124,116.12,123.8,3.8,3.17,1169900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":221,"change":1386,"percent_change":1387,"volume":1388,"transactions":8,"vwap":221},"2026-04-08",120.75,124.29,119.44,5.67,4.96,1952200,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1040,"percent_change":1394,"volume":1395,"transactions":8,"vwap":1393},"2026-04-07",117.059998,109.28,114.33,-3.64,2026800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1132,"change":1401,"percent_change":1402,"volume":1403,"transactions":8,"vwap":1132},"2026-04-06",112.96,119.040001,112.82,5.19,4.57,1634800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":8,"vwap":1409},"2026-04-02",111,116.18,108.38,113.46,0.61,0.54,2618300,{"date":1414,"open":1415,"high":195,"low":26,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":8,"vwap":1416},"2026-04-01",110.57,112.85,-26.97,-19.29,8843500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1272,"change":1425,"percent_change":1426,"volume":1427,"transactions":8,"vwap":1272},"2026-03-31",135.67999,142.48,133.77,7.8,5.91,3020500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1320,"percent_change":107,"volume":1434,"transactions":8,"vwap":1433},"2026-03-30",133.23,138.84,130.16,132.020004,1305300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":8,"vwap":1440},"2026-03-27",130,133.36,128.7,130.85001,-1.18,-0.89,1120800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":8,"vwap":1449},"2026-03-26",133.88,139.58,131.89999,132.029999,-4.91,-3.59,623900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":8,"vwap":1458},"2026-03-25",133.24001,137.5,131.25,136.94,8.16,6.34,1009200,{"date":1463,"open":1464,"high":1465,"low":1350,"close":1466,"change":1467,"percent_change":439,"volume":1468,"transactions":8,"vwap":1466},"2026-03-24",128.41,131.8,128.78,-1.39,1213200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":8,"vwap":1474},"2026-03-23",132.17,137.86,129.75,130.17,2.52,1.97,1783600,{"date":1479,"open":1480,"high":1251,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":8,"vwap":1482},"2026-03-20",133.47,127.27,127.65,-6.86,-5.1,1465200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":174,"percent_change":1335,"volume":1492,"transactions":8,"vwap":1491},"2026-03-19",131.42,135.39,130.10001,134.50999,935900,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":8,"vwap":1497},"2026-03-18",133.57001,139.35001,134.53999,-1.71,-1.26,1030600,{"date":1502,"open":1503,"high":1458,"low":1504,"close":1505,"change":1506,"percent_change":450,"volume":1507,"transactions":8,"vwap":1505},"2026-03-17",133.42,133.050003,136.25,4.22,898900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1449,"change":1513,"percent_change":1514,"volume":1515,"transactions":8,"vwap":1449},"2026-03-16",130.059998,133.25,129.37,3.66,2.85,986400,{"date":1517,"open":1518,"high":1519,"low":317,"close":1520,"change":843,"percent_change":1521,"volume":1522,"transactions":8,"vwap":1520},"2026-03-13",131.60001,134.11,128.37,-2.27,1103500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":8,"vwap":1528},"2026-03-12",137,138.3,130.7,131.35001,-8.78,-6.27,1273400,{"date":1533,"open":1027,"high":1534,"low":1535,"close":512,"change":1536,"percent_change":1537,"volume":1538,"transactions":8,"vwap":512},"2026-03-11",145.36,138.23,-3.32,-2.31,704000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1187,"percent_change":1292,"volume":1545,"transactions":8,"vwap":1544},"2026-03-10",140.47,148.73,138.0099945,143.45,1916100,{"date":1547,"open":1525,"high":1548,"low":1437,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":8,"vwap":1549},"2026-03-09",143.14,141.36,-0.8,-0.56,1853200,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":8,"vwap":1557},"2026-03-06",149.32001,141.72,142.16,-9.45,-6.23,1139100,{"date":1562,"open":1563,"high":1564,"low":988,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":8,"vwap":1565},"2026-03-05",148.53,154.5,151.61,0.62,0.41,991200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":8,"vwap":1574},"2026-03-04",156.63,159.69,150.67,150.99001,-4.86,-3.12,943300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":8,"vwap":1583},"2026-03-03",151.95,157.070007,148.86,155.85001,-1.48,-0.94,1139000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":8,"vwap":1592},"2026-03-02",159.60001,161.89,155.13,157.33,-8.38,-5.06,1435300,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":8,"vwap":1600},"2026-02-27",182.11,164.67999,165.71001,-20.9,-11.2,1705100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":8,"vwap":1609},"2026-02-26",186.62,190.69,184.080002,186.61,2.6,1.41,640200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":8,"vwap":1618},"2026-02-25",192.23,192.32001,180.7,184.0099945,-6.39,-3.36,1063300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1411,"volume":1629,"transactions":8,"vwap":1627},"2026-02-24",190.61,195.64999,188.32001,190.39999,1.02,1001900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":8,"vwap":1635},"2026-02-23",204.050003,208.58,187.91,189.38,-18.35,-8.83,1469700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":8,"vwap":1644},"2026-02-20",203.44,226.86,201,207.73,3.1,1.51,2036600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":8,"vwap":1653},"2026-02-19",209.44,210.22,199.17999,204.63,-7.78,-3.66,616600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":8,"vwap":1662},"2026-02-18",205.60001,219.39,204.31,212.41,3.69,1.77,1011800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1513,"percent_change":1369,"volume":1672,"transactions":8,"vwap":1671},"2026-02-17",206.16,209.12,192.020004,208.72,988700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":8,"vwap":1678},"2026-02-13",197.47,206.39,193.37,205.059998,9.8,5.02,962600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":8,"vwap":1687},"2026-02-12",199.87,205.89999,192.19,195.25999,-4.68,-2.34,793200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":944,"volume":1698,"transactions":8,"vwap":1696},"2026-02-11",210.28999,211.99001,197.75,199.94,-10.46,724200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":8,"vwap":1704},"2026-02-10",208.070007,215,206.60001,210.39999,3.45,1.67,737100,{"date":1709,"open":1710,"high":1711,"low":1661,"close":1712,"change":1713,"percent_change":1153,"volume":1714,"transactions":8,"vwap":1712},"2026-02-09",209.52,212.75,206.95,-4.21,780000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":8,"vwap":1720},"2026-02-06",197.020004,211.38,196.95,211.16,15.72,8.04,844000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":8,"vwap":1729},"2026-02-05",204.36,206.64999,190.58,195.44,-11.26,-5.45,903700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":8,"vwap":1738},"2026-02-04",202.66,211.36,197.48,206.7,7.33,3.68,807600,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":8,"vwap":1746},"2026-02-03",194.64999,213.88,199.37,3.64,1.86,915800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1266,"percent_change":1756,"volume":1757,"transactions":8,"vwap":1755},"2026-02-02",196.92,200.44,190.16,195.73,-1.56,732100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":8,"vwap":1763},"2026-01-30",202.080002,206.78999,195.2,198.83,-5.32,-2.61,1001000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":8,"vwap":1772},"2026-01-29",206.74001,212,202.35001,204.14999,-0.4,-0.2,625100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":8,"vwap":1781},"2026-01-28",211.61,212.39999,202.44,204.55,-5.26,-2.51,773500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":8,"vwap":1790},"2026-01-27",216.39999,218.3,200.88,209.81,-9.28,-4.24,1109800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":8,"vwap":1799},"2026-01-26",227.24001,229.78999,216.37,219.089996,-9.3,-4.07,727900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":8,"vwap":1808},"2026-01-23",229.67999,235,224.64999,228.39,-2.62,-1.13,799500,{"date":1813,"open":1814,"high":25,"low":1815,"close":1816,"change":1817,"percent_change":152,"volume":1818,"transactions":8,"vwap":1816},"2026-01-22",230.46001,228.95,231.0099945,1.68,859500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":8,"vwap":1824},"2026-01-21",222.14,232.28999,217.50999,229.33,9.89,4.51,888200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":8,"vwap":1833},"2026-01-20",228.23,228.7,218.11,219.44,-13.46,-5.78,1362200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":8,"vwap":1842},"2026-01-16",224.81,233.82001,222,232.89999,9.32,4.17,1150900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1460,"percent_change":1852,"volume":1853,"transactions":8,"vwap":1851},"2026-01-15",218.64999,227,218.0099945,223.58,2.92,873300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":8,"vwap":1859},"2026-01-14",217.94,230.11,216.21001,217.24001,-5.5,-2.47,1063700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1187,"volume":1870,"transactions":8,"vwap":1868},"2026-01-13",218.72,223.48,215.61,222.74001,4.56,754900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":981,"percent_change":1877,"volume":1878,"transactions":8,"vwap":1876},"2026-01-12",215.69,220.78,211.11,218.17999,-0.37,699200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":8,"vwap":1884},"2026-01-09",218.38,222.28,204.47,219,4.06,1.89,1618700,{"date":1889,"open":1883,"high":1841,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":8,"vwap":1891},"2026-01-08",202.22,214.94,8.44,4.09,1657500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":8,"vwap":1900},"2026-01-07",213.45,217.61,202.89999,206.5,-3.7,-1.76,1244300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":8,"vwap":1909},"2026-01-06",196.87,213.97,196.050003,210.2,12.99,6.59,1381300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1378,"percent_change":1919,"volume":1920,"transactions":8,"vwap":1918},"2026-01-05",190.33,205.5,190,197.21001,1.96,1435000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":8,"vwap":1926},"2026-01-02",191.55,198.5,187.8,193.41,14.26,7.96,1973600,{"date":1931,"open":1932,"high":720,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":8,"vwap":1934},"2025-12-31",180.14,178.61,179.14999,-2.78,-1.53,493400,{"date":1939,"open":1940,"high":1941,"low":620,"close":1942,"change":1943,"percent_change":1275,"volume":1944,"transactions":8,"vwap":1942},"2025-12-30",183.050003,184.72,181.92999,-2.7,542900,{"date":1946,"open":1947,"high":1948,"low":797,"close":1949,"change":235,"percent_change":808,"volume":1950,"transactions":8,"vwap":1949},"2025-12-29",183.64,189.67999,184.63,892500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1213,"volume":1958,"transactions":8,"vwap":1956},"2025-12-26",183.8,186.32001,181.95,185.64999,2.67,655800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":598,"change":1410,"percent_change":132,"volume":1964,"transactions":8,"vwap":598},"2025-12-24",181.089996,186.17999,180.99001,406800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":8,"vwap":1970},"2025-12-23",179.41,183.21001,173.87,182.37,2.88,1.6,909300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":8,"vwap":1979},"2025-12-22",172.21001,179.61,171.070007,179.49001,8.51,4.98,979400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":8,"vwap":1988},"2025-12-19",171.19,174.3,168,170.98,-1.65,-0.96,1021700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":8,"vwap":1997},"2025-12-18",176.25,181.72,170,172.63,2.19,1.28,1247900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1514,"percent_change":2007,"volume":2008,"transactions":8,"vwap":2006},"2025-12-17",167.66,171.71001,163.92,170.44,1.7,1100000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":8,"vwap":2014},"2025-12-16",165.32001,175.7,163,167.59,3.92,2.4,2030000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1628,"volume":2025,"transactions":8,"vwap":2023},"2025-12-15",165,165.87,159.74001,163.67,1.66,1212500,{"date":2027,"open":2028,"high":2029,"low":922,"close":2030,"change":2031,"percent_change":1386,"volume":2032,"transactions":8,"vwap":2030},"2025-12-12",161.75,173.78,162.0099945,8.7,3588400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":8,"vwap":2038},"2025-12-11",158.96001,162,151.71001,153.31,-3.91,-2.49,2658000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":8,"vwap":2047},"2025-12-10",157,161.50999,152.22,157.22,-0.81,-0.51,1240900,{"date":2052,"open":2053,"high":832,"low":2053,"close":2054,"change":2055,"percent_change":1646,"volume":2056,"transactions":8,"vwap":2054},"2025-12-09",154,158.029999,2.35,816300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":8,"vwap":2062},"2025-12-08",162.25,164.28,154.42,155.67999,-5.38,-3.34,981100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":89,"percent_change":2072,"volume":2073,"transactions":8,"vwap":2071},"2025-12-05",161.77,166.52,159.59,161.059998,0.7,643300,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1275,"volume":2080,"transactions":8,"vwap":2078},"2025-12-04",165.12,158.080002,159.94,-2.37,569500,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":8,"vwap":2085},"2025-12-03",156.33,164.66,162.31,5.29,3.37,713200,{"date":2090,"open":2071,"high":2036,"low":2091,"close":2092,"change":1655,"percent_change":1267,"volume":2093,"transactions":8,"vwap":2092},"2025-12-02",156.020004,157.020004,777300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1919,"volume":2101,"transactions":8,"vwap":2099},"2025-12-01",155.089996,163.78999,153.17,160.67999,3.09,981700,{"date":2103,"open":2104,"high":994,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":8,"vwap":2106},"2025-11-28",158.28,155.81,157.59,-1.85,-1.16,419600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":8,"vwap":2115},"2025-11-26",159.89999,164.39999,159.28,159.44,-0.17,-0.11,729300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":8,"vwap":2124},"2025-11-25",152.52,162.37,150.039993,159.61,10.13,6.78,963100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":8,"vwap":2133},"2025-11-24",153.5,154.17,148.5,149.48,-3.6,-2.35,922500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":8,"vwap":2142},"2025-11-21",140.81,154.84,140.78,153.080002,13.54,9.7,1403200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1450,"volume":2153,"transactions":8,"vwap":2151},"2025-11-20",148.17,150.7,139.0099945,139.53999,-7.21,1002900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":8,"vwap":2159},"2025-11-19",142.86,151.42,141.0099945,146.75,5.2,3.67,1111800,{"date":2164,"open":2165,"high":2166,"low":1112,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":8,"vwap":2167},"2025-11-18",139.89,145.050003,141.55,-0.95,-0.67,931100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":8,"vwap":2176},"2025-11-17",148.92999,149.91,140.88,142.5,-6.91,-4.62,1043700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":8,"vwap":2185},"2025-11-14",155.16,156.050003,148,149.41,-8.91,-5.63,1163300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1943,"percent_change":192,"volume":2195,"transactions":8,"vwap":2194},"2025-11-13",161.029999,165.0099945,157.5,158.32001,714500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2108,"percent_change":440,"volume":2202,"transactions":8,"vwap":2201},"2025-11-12",163.84,166.38,159.66,161.020004,538200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":8,"vwap":2208},"2025-11-11",158.27,167.60001,156,162.17999,4.41,2.8,954700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":8,"vwap":2217},"2025-11-10",163.87,164.89999,155.60001,157.77,-4.41,-2.72,898600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2208,"change":2226,"percent_change":2227,"volume":2228,"transactions":8,"vwap":2208},"2025-11-07",155.72,163.61,155.50999,4.12,2.61,930000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":8,"vwap":2234},"2025-11-06",163.89999,166.49001,156.67,158.059998,-8.13,-4.89,1006000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1646,"volume":2245,"transactions":8,"vwap":2243},"2025-11-05",164.45,173.85001,161.0099945,166.19,2.48,1267600,{"date":2247,"open":1987,"high":877,"low":2248,"close":2249,"change":2250,"percent_change":418,"volume":2251,"transactions":8,"vwap":2249},"2025-11-04",163.029999,163.71001,-6.36,797600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1015,"volume":2259,"transactions":8,"vwap":2257},"2025-11-03",169.42999,171.89,167.5,170.070007,-2.42,835700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":8,"vwap":2265},"2025-10-31",175.67,176.64999,171.050003,172.49001,-2.96,-1.69,811400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":8,"vwap":2274},"2025-10-30",181.25999,182.52,175.17999,175.45,-8.86,-4.81,869500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":300,"volume":2285,"transactions":8,"vwap":2283},"2025-10-29",189.66,193.84,183.45,184.31,-8.94,759900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1680,"percent_change":1957,"volume":2292,"transactions":8,"vwap":2291},"2025-10-28",193.88,202.39999,188.72,193.25,1538600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":504,"percent_change":2299,"volume":2300,"transactions":8,"vwap":2298},"2025-10-27",184.5,191.39,184.21001,188.23,4.02,961600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":8,"vwap":2306},"2025-10-24",185,186.5,180.23,180.96001,0.37,0.2,677600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1369,"percent_change":177,"volume":2316,"transactions":8,"vwap":2315},"2025-10-23",178.8,182.5,175.74001,180.59,558200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":600,"change":2322,"percent_change":2323,"volume":2324,"transactions":8,"vwap":600},"2025-10-22",183.47,184.95,175,-6.89,-3.71,869200,{"date":2326,"open":2327,"high":2328,"low":565,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":8,"vwap":2329},"2025-10-21",178.10001,186.75,185.7,6.02,3.35,920800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1645,"volume":2340,"transactions":8,"vwap":2338},"2025-10-20",176.60001,180.080002,175.36,179.67999,5.41,855400,{"date":2342,"open":2262,"high":2343,"low":2344,"close":2345,"change":724,"percent_change":439,"volume":2346,"transactions":8,"vwap":2345},"2025-10-17",176.42,172.12,174.27,693100,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1773,"percent_change":473,"volume":2352,"transactions":8,"vwap":2351},"2025-10-16",180.36,172.56,176.16,721900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1451,"volume":2360,"transactions":8,"vwap":2358},"2025-10-15",184,186.28999,176.52,176.56,-6.58,797000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":8,"vwap":2366},"2025-10-14",176.8,186.11,175.28999,183.14,1.58,0.87,861200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":8,"vwap":2375},"2025-10-13",178.12,183.17,175.98,181.56,8.19,4.72,1292400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":526,"volume":2386,"transactions":8,"vwap":2384},"2025-10-10",185.48,186.080002,171.22,173.37,-11.94,1748400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":8,"vwap":2392},"2025-10-09",198.14999,199.5,184.64999,185.31,-13.95,-7,1519500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1370,"volume":2403,"transactions":8,"vwap":2401},"2025-10-08",196.67,200.34,194.059998,199.25999,2.82,549300,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":8,"vwap":2408},"2025-10-07",201.67999,195.17999,196.44,-3.56,-1.78,672300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":8,"vwap":2417},"2025-10-06",209.28,210,199.72,200,-7.5,-3.61,878500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":8,"vwap":2426},"2025-10-03",207.0099945,212.36,205.84,207.5,3.71,1.82,833600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":8,"vwap":2435},"2025-10-02",197,205.95,196.10001,203.78999,2.99,1.49,673800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1057,"percent_change":2108,"volume":2445,"transactions":8,"vwap":2444},"2025-10-01",202.61,204.0099945,195.69,200.8,683800,{"date":2447,"open":1632,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":8,"vwap":2450},"2025-09-30",207.67999,197.7,203.16,5.32,2.69,1008600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":8,"vwap":2459},"2025-09-29",200.63,202.020004,191.57001,197.84,-4.66,-2.3,1480000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":8,"vwap":2468},"2025-09-26",208.95,214.53999,201.11,202.5,-8.8,-4.16,1581800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":21,"percent_change":2478,"volume":2479,"transactions":8,"vwap":2477},"2025-09-25",207.52,216.69,205.45,211.3,-0.62,1118500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1116,"volume":2487,"transactions":8,"vwap":2485},"2025-09-24",218.44,221.71001,212.57001,212.62,-5.82,998800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2482,"change":2493,"percent_change":342,"volume":2494,"transactions":8,"vwap":2482},"2025-09-23",218.98,224.67999,216.34,0.65,858900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2177,"percent_change":406,"volume":2501,"transactions":8,"vwap":2500},"2025-09-22",221.16,223.38,217.64999,217.78999,1022100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":654,"volume":2509,"transactions":8,"vwap":2507},"2025-09-19",234.12,237,224.67,224.7,-8.76,1198600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":1665,"transactions":8,"vwap":2515},"2025-09-18",230.41,234.35001,225,233.46001,3.95,1.72,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":8,"vwap":2523},"2025-09-17",233.31,248.44,229.49001,229.50999,-1.19,-0.52,1407800,{"date":2528,"open":2529,"high":2530,"low":1884,"close":2531,"change":826,"percent_change":853,"volume":2532,"transactions":8,"vwap":2531},"2025-09-16",223,231.35001,230.7,1008200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":8,"vwap":2538},"2025-09-15",218.7,226.63,215.50999,222.83,5.21,2.39,986800,{"date":2543,"open":1876,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":8,"vwap":2546},"2025-09-12",232,214.92,217.62,-10.5,-4.6,4111700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2048,"percent_change":2556,"volume":2557,"transactions":8,"vwap":2555},"2025-09-11",231.12,232.44,226.25,228.12,-0.35,3101700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":8,"vwap":2563},"2025-09-10",236.10001,238,226.89,228.92999,-4.05,-1.74,867900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1536,"volume":2574,"transactions":8,"vwap":2572},"2025-09-09",240.039993,240.38,228.50999,232.98,-8.01,1005300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":8,"vwap":2580},"2025-09-08",252.31,253.050003,237.60001,240.99001,-10.01,-3.99,1198000,{"date":2585,"open":2586,"high":180,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":8,"vwap":2588},"2025-09-05",248.7,246.38,251,15.76,6.7,1656100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1460,"volume":1991,"transactions":8,"vwap":2597},"2025-09-04",220.84,235.84,219.64,235.24001,14.02,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":473,"volume":2606,"transactions":8,"vwap":2604},"2025-09-03",220,224.029999,217.67,221.22,-0.5,731700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":8,"vwap":2612},"2025-09-02",218.89,223.89999,218,221.72,-3.95,-1.75,612400,{"date":2617,"open":1831,"high":2531,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":8,"vwap":2619},"2025-08-29",224.56,225.67,-3.55,-1.55,586900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1411,"volume":2630,"transactions":8,"vwap":2628},"2025-08-28",231.69,233.8,226,229.22,1.22,586400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":8,"vwap":2636},"2025-08-27",224.94,231.91,222.039993,228,6.81,3.08,1050000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":8,"vwap":2645},"2025-08-26",229.66,233.99001,218.31,221.19,-9.53,-4.13,1073000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":8,"vwap":2654},"2025-08-25",225.53999,233.45,219.25999,230.72,-12.99,-5.33,1956700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":8,"vwap":2663},"2025-08-22",222.46001,245.25,219.8,243.71001,24.92,11.39,1819000,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":8,"vwap":2672},"2025-08-21",212.89,219.14,210.5,218.78999,2.18,1.01,918800,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":526,"volume":2682,"transactions":8,"vwap":2680},"2025-08-20",228.38,213.75999,216.61,-14.92,1422400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2674,"volume":2690,"transactions":8,"vwap":2688},"2025-08-19",233.14,240.96001,228.10001,231.53,2.32,839000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":8,"vwap":2696},"2025-08-18",233.47,235.32001,228.69,229.21001,-4.55,-1.95,690800,{"date":2701,"open":2505,"high":2702,"low":2703,"close":2704,"change":164,"percent_change":2705,"volume":2706,"transactions":8,"vwap":2704},"2025-08-15",240,233.34,233.75999,-0.57,552300,{"date":2708,"open":2709,"high":2505,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":8,"vwap":2711},"2025-08-14",236.050003,229.17,235.10001,-10.58,-4.31,1145700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":8,"vwap":2720},"2025-08-13",239,248.38,233.89,245.67999,8.39,3.54,1386800,{"date":2725,"open":2726,"high":2727,"low":1823,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":8,"vwap":2728},"2025-08-12",218.45,238.089996,237.28999,22.37,10.41,1590100,{"date":2733,"open":1702,"high":1884,"low":2734,"close":2545,"change":2735,"percent_change":2736,"volume":2737,"transactions":8,"vwap":2545},"2025-08-11",213.64999,-0.12,-0.06,804500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":8,"vwap":2743},"2025-08-08",214.35001,216,211.67,215.039993,1.98,0.93,613700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":385,"percent_change":2753,"volume":2754,"transactions":8,"vwap":2752},"2025-08-07",223.089996,229.85001,208.2,213.059998,0.02,1389900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":944,"percent_change":1267,"volume":2761,"transactions":8,"vwap":2760},"2025-08-06",217.33,220.61,212.77,213.020004,591100,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1361,"volume":2340,"transactions":8,"vwap":2767},"2025-08-05",217.67999,221,212.19,217.99001,1.1,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":8,"vwap":2774},"2025-08-04",208.5,220.92,207.41,216.89,16.13,8.03,1454000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1575,"percent_change":1057,"volume":2784,"transactions":8,"vwap":2783},"2025-08-01",199.86,204.14,191.59,200.75999,1315100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1169,"volume":2792,"transactions":8,"vwap":2790},"2025-07-31",206,209.039993,203.039993,205.62,-2.1,762100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":8,"vwap":2798},"2025-07-30",214.78999,216.72,205.080002,207.72,-3.81,-1.8,862400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":8,"vwap":2807},"2025-07-29",216.55,219.55,210.17999,211.53,-6.64,-3.04,730300,{"date":2812,"open":2500,"high":2813,"low":1770,"close":2814,"change":2815,"percent_change":1107,"volume":2816,"transactions":8,"vwap":2814},"2025-07-28",222.49001,218.17,4.37,825100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":8,"vwap":2822},"2025-07-25",213.16,215.35001,208.57001,213.8,1.06,0.5,749400,{"date":2827,"open":2726,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":418,"volume":2832,"transactions":8,"vwap":2830},"2025-07-24",224.22,211.75,212.74001,-8.26,901300,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2765,"change":2837,"percent_change":2838,"volume":2839,"transactions":8,"vwap":2765},"2025-07-23",215.2,223.53999,8.21,3.86,1280300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":8,"vwap":2845},"2025-07-22",196.020004,213.66,194.7,212.78999,18.12,9.31,1925800,{"date":2850,"open":2851,"high":2851,"low":2852,"close":2853,"change":981,"percent_change":159,"volume":2854,"transactions":8,"vwap":2853},"2025-07-21",199.14999,192.44,194.67,738100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":8,"vwap":2860},"2025-07-18",199.10001,199.8,193.64999,195.49001,-1.27,-0.65,678300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1892,"percent_change":2870,"volume":2871,"transactions":8,"vwap":2869},"2025-07-17",190.24001,199,188.71001,196.75999,4.48,1494900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":1626,"change":2877,"percent_change":2878,"volume":2879,"transactions":8,"vwap":1626},"2025-07-16",188,190.44,181.029999,0.78,0.42,1395900,{"date":2881,"open":1772,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":8,"vwap":2884},"2025-07-15",205.21001,186.7,187.53999,-15.37,-7.57,1762800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":8,"vwap":2893},"2025-07-14",207,207.71001,200.31,202.91,-4.61,-2.22,828900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2474,"change":2902,"percent_change":1935,"volume":2903,"transactions":8,"vwap":2474},"2025-07-11",209.59,211.24001,206.77,-5.93,808000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":1897,"change":2909,"percent_change":2910,"volume":2911,"transactions":8,"vwap":1897},"2025-07-10",204.95,217.60001,203.27,10.18,5.01,1182500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2908,"change":2917,"percent_change":2918,"volume":2919,"transactions":8,"vwap":2908},"2025-07-09",202,205,198.66,3.65,1.83,802500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":8,"vwap":2925},"2025-07-08",198.99001,202.59,192.82001,199.62,1.24,0.63,906500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":8,"vwap":2934},"2025-07-07",204.83,206.59,196.75,198.38,-8.66,-4.18,1010000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2926,"percent_change":2944,"volume":2945,"transactions":8,"vwap":2943},"2025-07-03",205.7,209.050003,203.84,207.039993,0.6,579200,{"date":2947,"open":2417,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":8,"vwap":2950},"2025-07-02",212.33,197.73,205.8,6.83,3.43,2127300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":8,"vwap":2959},"2025-07-01",187.64999,209.34,187.45,198.97,9.96,5.27,1561600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2168,"volume":2970,"transactions":8,"vwap":2968},"2025-06-30",192.62,193.35001,188.24001,189.0099945,-1.82,649700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":8,"vwap":2976},"2025-06-27",194,198.8,188.99001,190.83,-2.21,-1.14,1359100,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":8,"vwap":2985},"2025-06-26",188.39999,194.089996,185.27,193.039993,6.09,3.26,939800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":8,"vwap":2994},"2025-06-25",186,188.60001,182.74001,186.95,2.93,1.59,918300,{"date":2999,"open":2355,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":1441,"volume":3004,"transactions":8,"vwap":3002},"2025-06-24",188.73,181.35001,184.020004,-2.2,1364400,{"date":3006,"open":3007,"high":3008,"low":2312,"close":3009,"change":3010,"percent_change":1467,"volume":3011,"transactions":8,"vwap":3009},"2025-06-23",186.99001,187.2,186.22,-2.63,1153400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":203,"percent_change":3018,"volume":3019,"transactions":8,"vwap":3017},"2025-06-20",193.029999,195.14999,186.17,188.85001,-0.13,912300,{"date":3021,"open":1970,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":8,"vwap":3024},"2025-06-18",196.25999,182.14,189.10001,6.41,3.51,1644100,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":8,"vwap":3033},"2025-06-17",187,189.86,181.33,182.69,-6.6,-3.49,1359200,{"date":3038,"open":3039,"high":1762,"low":3040,"close":3041,"change":1031,"percent_change":3042,"volume":3043,"transactions":8,"vwap":3041},"2025-06-16",192.57001,184.42,189.28999,0.09,2359200,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":8,"vwap":3049},"2025-06-13",211,221.88,187.25999,189.12,12.25,6.93,6802600,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1441,"volume":3060,"transactions":8,"vwap":3058},"2025-06-12",177.60001,179.5,173.16,176.87,-2.11,3606100,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":8,"vwap":3065},"2025-06-11",191.5,193.31,178.98,-10.4,-5.49,1779800,{"date":3070,"open":3071,"high":3072,"low":3073,"close":1635,"change":3074,"percent_change":3075,"volume":3076,"transactions":8,"vwap":1635},"2025-06-10",188.45,190.63,185.60001,4.53,2.45,1227900,{"date":3078,"open":3079,"high":3080,"low":788,"close":3081,"change":428,"percent_change":3082,"volume":3083,"transactions":8,"vwap":3081},"2025-06-09",186.12,192.60001,184.85001,0.75,1284400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":2319,"change":3089,"percent_change":3090,"volume":3091,"transactions":8,"vwap":2319},"2025-06-06",182.17999,186.37,179.52,7.97,4.54,1050600,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1247,"volume":3099,"transactions":8,"vwap":3097},"2025-06-05",177,182.23,173.74001,175.5,-2.69,1647100,{"date":3101,"open":2263,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":8,"vwap":3104},"2025-06-04",180.74001,175.44,178.19,1.47,0.83,859200,{"date":3109,"open":877,"high":763,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":8,"vwap":3111},"2025-06-03",167.0099945,176.72,9.26,5.53,1111600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":8,"vwap":3120},"2025-06-02",179.080002,179.2,166.14999,167.46001,-13.65,-7.54,2074100,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":1989,"volume":3131,"transactions":8,"vwap":3129},"2025-05-30",180,182.24001,177.34,181.11,-3.03,793500,{"date":3133,"open":3134,"high":2985,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":2997,"transactions":8,"vwap":3136},"2025-05-29",191.71001,182.39999,184.14,0.29,0.16,{"date":3140,"open":3141,"high":3142,"low":1953,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":8,"vwap":3143},"2025-05-28",189.85001,191.2,183.85001,-6.22,-3.27,568700,{"date":3148,"open":3149,"high":3063,"low":3150,"close":3151,"change":1401,"percent_change":3152,"volume":3153,"transactions":8,"vwap":3151},"2025-05-27",189.19,183.59,190.070007,2.81,989900,{"date":3155,"open":3156,"high":1962,"low":3157,"close":3158,"change":3159,"percent_change":2861,"volume":3160,"transactions":8,"vwap":3158},"2025-05-23",180.97,180.33,184.88,-2.38,936200,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3048,"change":3166,"percent_change":3167,"volume":3168,"transactions":8,"vwap":3048},"2025-05-22",190.41,191.60001,184.67999,-8.34,-4.26,1483500,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":8,"vwap":3174},"2025-05-21",201.62,202.87,193.77,195.60001,-11.92,-5.74,907100,{"date":3179,"open":2915,"high":3180,"low":3181,"close":2474,"change":3182,"percent_change":1664,"volume":3183,"transactions":8,"vwap":2474},"2025-05-20",212.82001,203.31,3.61,881300,{"date":3185,"open":3186,"high":2433,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":8,"vwap":3188},"2025-05-19",204.53,200.47,203.91,-6.11,-2.91,1161400,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":1901,"volume":3199,"transactions":8,"vwap":3197},"2025-05-16",218.35001,220.59,206.99001,210.020004,-8.07,1203000,{"date":3201,"open":3202,"high":3203,"low":3046,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":8,"vwap":3204},"2025-05-15",212.69,219.48,218.089996,2.12,0.98,744700,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":8,"vwap":3213},"2025-05-14",225.39999,226.67999,215.029999,215.97,-9.7,-4.3,1154500,{"date":3218,"open":3219,"high":3220,"low":3221,"close":2619,"change":1877,"percent_change":3222,"volume":3223,"transactions":8,"vwap":2619},"2025-05-13",228.98,232.46001,224.42,-0.16,968800,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":8,"vwap":3229},"2025-05-12",225.8,232.64999,223.64999,226.039993,31.76,16.35,2348600,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":1441,"volume":3240,"transactions":8,"vwap":3238},"2025-05-09",197.8,199.63,190.11,194.28,-2.32,889600,{"date":3242,"open":796,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":8,"vwap":3245},"2025-05-08",199.19,189.88,196.60001,7.58,4.01,977800,{"date":3250,"open":3251,"high":3252,"low":797,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":8,"vwap":3253},"2025-05-07",184.74001,190.5,189.020004,6.15,3.36,855500,{"date":3258,"open":3259,"high":2283,"low":3260,"close":3261,"change":778,"percent_change":2107,"volume":3262,"transactions":8,"vwap":3261},"2025-05-06",181.86,179.089996,182.87,857800,{"date":3264,"open":2965,"high":3265,"low":2991,"close":660,"change":3266,"percent_change":3267,"volume":3268,"transactions":8,"vwap":660},"2025-05-05",195.91,-10.25,-5.21,866600,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":3276,"volume":3277,"transactions":8,"vwap":3274},"2025-05-02",189.089996,201.41,188.89,196.56,11.8,6.39,1526600,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":152,"percent_change":3284,"volume":3285,"transactions":8,"vwap":3283},"2025-05-01",188.25999,191.61,183.52,184.75999,0.4,1007100,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":2705,"percent_change":3292,"volume":3293,"transactions":8,"vwap":3291},"2025-04-30",177.35001,184.89999,173.31,184.029999,-0.31,858000,{"date":3295,"open":3296,"high":3297,"low":3126,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":8,"vwap":3298},"2025-04-29",181.28999,185.52,184.60001,1.07,0.58,679700,{"date":184,"open":3303,"high":3304,"low":589,"close":3305,"change":3306,"percent_change":3307,"volume":3308,"transactions":8,"vwap":3305},187.75999,188.52,183.53,-4.23,-2.25,873100]