[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RS":3,"homepage-market-summary":34,"stock-historical-RS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RS","2026-10-08",{"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},"Reliance, Inc.","NYSE",null,"WHOLESALE-METALS SERVICE CENTERS & OFFICES","Reliance Inc operates a network of companies providing diversified metal solutions and is the metals service center company. It distributes a full line of over 100,000 metal products, including alloy, aluminum, brass, copper, carbon steel, stainless steel, titanium and other specialty steel products. The company services more than 125,000 customers in a variety of industries, including consumer products, general manufacturing, non-residential construction, transportation, aerospace, energy, electronics and semiconductor fabrication, industrial machinery and heavy industry. It also services the auto industry, through its toll processing operations where it processes customer-owned metal for a fee.","15,700","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2597,5,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},396.91,395,400.78,396.22,0.69,0.17,214735.918447,10473,397.4849,433.02,260.31,342040.5238056494,79.1,8068,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":156},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,146,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":24,"price":145,"is_up":57},"Real Estate","XLRE",40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":57},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},344988,125920571.475218,38.16,"2025-04-28",[187,188,198,209,220,231,242,253,263,274,285,296,307,317,328,338,349,358,369,380,391,402,413,424,434,444,455,466,476,487,497,507,517,527,538,549,560,570,581,591,602,613,623,634,645,655,666,677,688,699,709,720,731,742,752,763,773,784,795,804,813,822,831,839,848,857,866,875,882,890,899,907,914,923,932,941,948,957,966,975,984,993,1001,1010,1017,1026,1033,1042,1050,1057,1066,1075,1083,1091,1100,1109,1117,1125,1134,1142,1151,1159,1167,1174,1182,1190,1198,1205,1214,1223,1231,1240,1248,1255,1264,1273,1282,1289,1298,1306,1315,1324,1333,1341,1349,1356,1365,1373,1381,1389,1397,1406,1414,1422,1430,1438,1446,1455,1462,1471,1480,1488,1497,1506,1513,1521,1530,1538,1547,1555,1563,1570,1579,1588,1597,1605,1613,1622,1630,1639,1647,1656,1665,1673,1682,1690,1699,1708,1716,1725,1734,1743,1752,1760,1768,1777,1785,1794,1803,1812,1820,1829,1836,1843,1851,1859,1867,1875,1884,1893,1901,1909,1916,1925,1933,1941,1949,1956,1962,1969,1976,1985,1992,1996,2004,2011,2019,2027,2035,2044,2053,2059,2066,2075,2082,2089,2098,2105,2113,2120,2129,2138,2146,2154,2162,2171,2180,2189,2197,2204,2212,2221,2228,2236,2243,2250,2258,2267,2276,2284,2291,2296,2304,2311,2319,2325,2333,2341,2349,2356,2363,2370,2377,2384,2392,2400,2409,2417,2425,2433,2441,2450,2456,2464,2471,2478,2486,2494,2500,2507,2515,2524,2532,2540,2548,2555,2563,2570,2575,2583,2590,2597,2605,2613,2622,2631,2638,2647,2656,2662,2669,2677,2684,2691,2696,2704,2710,2717,2724,2733,2742,2751,2759,2766,2774,2782,2789,2795,2804,2813,2820,2829,2837,2844,2851,2859,2867,2876,2884,2891,2899,2907,2916,2924,2933,2938,2945,2953,2959,2967,2973,2981,2986,2994,3000,3008,3015,3022,3028,3034,3041,3049,3055,3062,3070,3077,3083,3089,3096,3104,3111,3118,3127,3134,3141,3149,3154,3160,3167,3175,3181,3190,3197,3205,3212],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",397.6,399.7,394.03,-5.27,-1.31,276669.090257,12522,397.0436,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",410.99,412.99,401.325,401.49,-6.75,-1.65,200228.976331,10380,403.6943,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",401.45,415.62,400.36,408.24,7.93,1.98,380247.054677,12420,409.5262,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",396.8,403.61,394.54,400.31,7.27,1.85,273106.666855,11925,399.9608,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",383.19,393.66,380.38,393.04,8.29,2.15,265970.135842,13649,390.6865,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",388.22,390.135,383.81,384.75,-2.44,-0.63,255377.738515,11086,385.6957,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",389.55,381.125,387.19,-4.34,-1.11,173895.233088,9975,386.4487,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",385.48,392.99,383.5,391.53,4.25,1.1,188527.64673,11053,390.5605,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",384.31,389.13,382.1307,387.28,1.51,0.39,218317.234311,9448,386.9591,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",384.51,388.1,383.18,385.77,1.14,0.3,320285.985192,15199,385.3926,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",384.07,391.19,383.29,384.63,-2.32,-0.6,260034.454204,12889,386.2456,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",387.45,381.79,386.95,2.3,0.6,191474.880679,10647,385.9701,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",390.69,395.3,383.85,384.65,-5.5,-1.41,203752.425557,11641,385.4741,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",400.07,385.795,390.15,-10.41,-2.6,947158.710418,12949,390.3417,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",399.24,404.3175,397.98,400.56,6.26,1.59,218694.737097,11579,401.0244,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":312,"percent_change":140,"volume":355,"transactions":356,"vwap":357},"2026-09-16",393.62,399.4699,387.78,394.3,305332.798212,12394,394.6941,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",385.99,392.84,381.87,392,7.77,2.02,222206.580707,11821,390.5512,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",391.27,396.07,383.52,384.23,-9.98,-2.53,245664.322413,12941,386.3349,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",394.38,397.22,386.38,394.21,1.81,0.46,293056.396175,13476,391.9666,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",391.81,395.255,385.3498,392.4,-2.59,-0.66,191222.752442,9864,391.994,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",398.95,404.06,393.545,394.99,-3.32,-0.83,171244.998231,10476,395.8952,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",404.99,407.6357,398.015683,398.31,-2.2,-0.55,244634.087871,10610,399.7552,{"date":425,"open":426,"high":427,"low":354,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",398.13,404.36,400.51,2.27,0.57,334908.404053,11371,401.8166,{"date":435,"open":436,"high":437,"low":383,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",401.15,405.13,398.24,-1.97,-0.49,331211.275373,15931,399.2952,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",393.09,402.671,389.44,400.21,10.1,2.59,317345.768949,14661,400.0998,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",382.67,391.685,380.1,390.11,6.06,1.58,356377.065661,16176,389.5856,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",390.93,383.43,384.05,-3.54,-0.91,529305.559029,12584,384.6022,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",392.44,401,385.28,387.59,-4.1,-1.05,226635.987016,10495,388.2007,{"date":488,"open":489,"high":396,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",389.43,386.8825,391.69,0.53,0.14,246922.094482,10754,390.3983,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",385.09,392.59,391.16,7.5,1.95,261489.375384,11678,390.6994,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":121,"volume":514,"transactions":515,"vwap":516},"2026-08-25",384,385.52,380.25,383.66,1.17,221786.983524,10219,383.6783,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":49,"volume":524,"transactions":525,"vwap":526},"2026-08-24",395.63,402.07,379.9,382.49,-5.4,407387.443658,18414,384.5094,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",385,391.18,382.9,387.89,7.58,1.99,683272.006673,23672,386.6229,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",394.6,395.495,379.86,380.31,-19,-4.76,640010.77897,23326,383.4791,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-19",426,426.4,389,399.31,-22.09,-5.24,610495.222522,20697,403.7936,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-18",432.62,415.8101,421.4,-6.62,-1.55,179190.924169,10164,420.4869,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-17",424.65,428.725,420.665,428.02,1.48,0.35,310298.346162,10878,427.1539,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":77,"volume":588,"transactions":589,"vwap":590},"2026-08-14",423.66,427.6,421.395,426.54,1.39,223392.436992,11015,425.2017,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-13",429,432.65,422.72,425.15,-1.96,-0.46,246179.433887,11944,425.7975,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-12",423.68,427.83,421.88,427.11,3.61,0.85,189378.548711,8742,425.7566,{"date":614,"open":615,"high":29,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",429.92,422.85,423.5,-4.99,-1.16,282865.839317,12884,425.4444,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-10",424,431.045,423.87,428.49,4.61,1.09,316311.745529,12961,427.482,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-07",418.16,424.75,415.375,423.88,5.75,1.38,270052.209406,10360,423.0927,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-06",422.97,414.87,418.13,-2.95,-0.7,295446.39203,10512,417.8556,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-05",420,424.765,414.235,421.08,6.17,1.49,457506.366873,15669,420.2497,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-04",411.39,417.76,406.9875,414.91,5.52,1.35,336409.189321,15183,414.0882,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-08-03",401.04,409.63,390.05,409.39,3.29,0.81,260697.088611,11331,406.5599,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-31",398.27,410.67,397.765,406.1,5.08,1.27,290754.626306,11361,407.2225,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":334,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-30",406.19,407.7,398.62,401.02,-0.64,231597.688826,11682,401.9611,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-29",411.23,415.8,401.67,403.62,-10.71,-2.58,350615.079373,16234,405.4115,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-28",410.6,417.462,404.58,414.33,9.98,2.47,378316.750415,16260,413.59,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-27",407.61,410.37,402.125,404.35,-3.48,-0.85,351733.697584,14514,405.3561,{"date":743,"open":744,"high":745,"low":519,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-24",399.38,411.9,407.83,12.46,3.15,371583.949697,15443,406.79,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-23",398.76,413.96,388.3,395.37,9.16,2.37,642055.079451,26319,400.9007,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":154,"volume":770,"transactions":771,"vwap":772},"2026-07-22",382.5,389.095,379.91,386.21,2.79,523098.880364,17120,385.7129,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-21",387.34,390.55,380.54,383.42,0.25,0.07,571371.095527,17611,384.0447,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-20",396.32,399.85,380.9,383.17,-12.76,-3.22,443429.317122,16745,385.307,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-17",393.57001,398.67999,389.62,395.92999,-0.09,-0.02,247800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-16",390.14001,398.38,390.059998,396.019989,4.11,1.05,216600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-15",389.87,393.39999,388.69,391.91,3.53,0.91,252100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-14",390,391.79999,385.19,388.38,2.98,0.77,168600,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-13",379.72,388.70999,385.39999,6.18,1.63,245100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-10",377.75,381.10001,375.22,379.22,2.72,0.72,207900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-09",381.41,385.95001,376.14999,376.5,-5.41,-1.42,238600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-08",382.41,382.73999,377.60999,381.91,2.56,0.67,325000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-07",381.17999,381.26999,374.85999,379.35001,1.79,0.47,310400,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":662,"volume":881,"transactions":9,"vwap":879},"2026-07-06",370.66,378.85999,377.56,5.55,277100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":116,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-07-02",376.57999,376.69,367.78,372.01001,-0.1,219600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-07-01",369.079987,375.67999,367.73999,372.39999,-1.2,-0.32,597000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":409,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-30",376.38,379.39999,371.35001,373.60001,-0.22,426200,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":86,"volume":913,"transactions":9,"vwap":911},"2026-06-29",387.82999,373.47,374.42999,-11.35,479700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",403.5,405.84,383.54001,385.78,-20,-4.93,830400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",399.29001,408.059998,398.69,405.78,8.92,2.25,291100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-24",399.23001,401.60001,394.54001,396.85999,-1.77,-0.44,532900,{"date":942,"open":916,"high":943,"low":944,"close":945,"change":946,"percent_change":896,"volume":947,"transactions":9,"vwap":945},"2026-06-23",410.12,394.34,398.63,-4.86,323600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-22",403.54999,404.79001,393.35001,403.48999,7.15,1.8,354200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-18",403.98001,407.20999,394,396.34,-7.77,-1.92,1150100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-17",410.23001,412.54001,402.66,404.10999,-9.23,-2.23,478000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-16",409.059998,417.17001,405.20999,413.34,7.42,1.83,376500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-15",417.57999,419.82999,404.92001,405.92001,-7.51,-1.82,366800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":154,"volume":1000,"transactions":9,"vwap":998},"2026-06-12",414.72,417.25,409.54001,413.42999,3,329000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-11",397.91,411,393,410.42999,16.14,4.09,252600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":990,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-10",405,409.66,394.29001,-1.87,322900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",400,403.67999,393.029999,401.79999,5.54,1.4,313800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":227,"percent_change":873,"volume":1032,"transactions":9,"vwap":1031},"2026-06-08",393.17999,397.019989,389.23001,396.26001,339300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-05",394.029999,398.79001,389.64001,394.41,-2.05,-0.52,275900,{"date":1043,"open":361,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-04",401.41,386.60999,396.45999,2.51,0.64,252800,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":313,"volume":1056,"transactions":9,"vwap":1054},"2026-06-03",388.87,394.92001,393.95001,2.36,231000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-06-02",384.35999,394.62,382.54999,391.59,8.77,2.29,234000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-06-01",383.45999,384.92999,374.70999,382.82001,2.05,0.54,233900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":829,"volume":1082,"transactions":9,"vwap":1080},"2026-05-29",377.17001,386.39001,372.73999,380.76999,2.9,884900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1040,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-28",374.88,378.16,371.79999,377.87,-0.14,189300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-27",376.19,380.51001,373.48001,378.39001,2.09,0.56,223800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-26",367.14001,377.19,366.059998,376.29999,9.3,2.53,382300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":24,"volume":1116,"transactions":9,"vwap":1114},"2026-05-22",364.48999,370,364.48001,367,2.52,247100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1113,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1113},"2026-05-21",362.75,364.82001,359.37,2.22,0.61,416500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-20",356.54999,362.48001,355.92001,362.26001,4.77,1.33,398600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":651,"volume":1141,"transactions":9,"vwap":1139},"2026-05-19",356.70999,357.79999,351.75,357.48999,-2.51,324400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-18",360.89999,363.57001,357.22,360,-1.73,-0.48,259900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-15",364.29999,356.57001,361.73001,-6.11,-1.66,211300,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-14",371.39001,364.67001,367.84,-1.01,-0.27,223300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":759,"volume":1173,"transactions":9,"vwap":1171},"2026-05-13",361.5,371.53,368.85001,8.55,364500,{"date":1175,"open":886,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-12",368.51001,359.26999,360.29999,-8.17,-2.22,285900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":905,"volume":1189,"transactions":9,"vwap":1187},"2026-05-11",370.64999,371.95999,366.35999,368.47,-0.82,265800,{"date":1191,"open":1192,"high":1193,"low":1114,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-08",370.95999,372.32999,369.29001,0.19,0.05,245000,{"date":1199,"open":98,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":597,"volume":1204,"transactions":9,"vwap":1202},"2026-05-07",377.35999,368.76001,369.10001,-7.38,354100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-06",376.85001,381,370.19,376.48001,4.44,1.19,384600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-05",364.64001,373.76999,363.20999,372.040009,9.21,2.54,255900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":409,"volume":1230,"transactions":9,"vwap":1228},"2026-05-04",365.25,365.84,359.53,362.82999,-3.02,206300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-05-01",362.62,368.22,360.049988,365.85001,3.35,0.92,242300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":609,"volume":1247,"transactions":9,"vwap":1245},"2026-04-30",356.89001,365.85999,355.17999,362.5,3.05,270300,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1188,"volume":1254,"transactions":9,"vwap":1252},"2026-04-29",363.079987,358.32001,359.45001,-2.97,253800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-28",363.45001,363.98999,356,362.42001,1.56,0.43,462100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-27",352.64999,363.23999,349.54001,360.85999,9.18,2.61,432800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-24",346.34,353.92999,342.91,351.67999,7.13,2.07,446400,{"date":1283,"open":1147,"high":178,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-23",339.69,344.54999,-6.32,-1.8,657200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-22",336.92001,351.44,336.16,350.87,14.88,4.43,618700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1195,"volume":1305,"transactions":9,"vwap":1303},"2026-04-21",334.70999,340.92999,332.53,335.98999,0.63,295900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-20",324.42999,335.84,323.78,335.35999,9.82,3.02,315400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-17",320.39999,328.39001,320.22,325.54001,6.2,1.94,281300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-16",325.32001,326.25,319.049988,319.34,-0.57,-0.18,234100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":483,"volume":1340,"transactions":9,"vwap":1338},"2026-04-15",320.79999,322.98001,318.69,319.91,-3.39,255700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1166,"transactions":9,"vwap":1346},"2026-04-14",321.45999,328.16,320.10001,323.29999,-1.07,-0.33,{"date":1350,"open":1351,"high":1320,"low":1352,"close":1353,"change":1354,"percent_change":864,"volume":1355,"transactions":9,"vwap":1353},"2026-04-13",321.41,318.42999,324.37,2.17,230000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-10",323.20999,325.72,320.89001,322.20001,0.02,0.01,258100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":227,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-04-09",320,323.95001,315.85001,322.17999,0.58,309100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":865,"transactions":9,"vwap":1378},"2026-04-08",310.59,321.25,307.47,320.32999,13.69,4.46,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1073,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-07",306.88,310.059998,304.85001,306.64001,0.18,226500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":846,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-04-06",304.48001,307.089996,301.040009,306.10001,0.24,199400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-02",304.79001,309.070007,301.89999,305.38,-1.81,-0.59,175200,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-01",304.23001,310.62,307.19,3.27,1.08,261400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":291,"volume":1421,"transactions":9,"vwap":1419},"2026-03-31",303.26001,308,298.28,303.92001,3.43,251800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":292,"volume":1429,"transactions":9,"vwap":1427},"2026-03-30",301.41,304.53,298.10001,300.48999,0.9,189400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":-6,"volume":1437,"transactions":9,"vwap":1435},"2026-03-27",299.42999,300.97,297.29999,299.59,-0.01,272800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1123,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-26",295.51001,302,293.34,299.60001,0.2,247300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-25",304.64999,304.94,298.81,298.98999,-1.23,-0.41,337800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1081,"volume":1461,"transactions":9,"vwap":1459},"2026-03-24",289.56,302.44,300.22,8.46,306600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-23",296.29001,299.25,291.67001,291.76001,1.2,0.41,547400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-20",293.29001,296.59,289.53,290.56,-4.24,-1.44,646100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":116,"volume":1487,"transactions":9,"vwap":1485},"2026-03-19",293.98001,296.72,289.079987,294.79999,-1.14,342500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-18",298.26001,301.54001,295.76999,295.94,-3.1,-1.04,345300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-17",299.73001,302.54001,297.67001,299.040009,1.24,0.42,281200,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":171,"volume":1512,"transactions":9,"vwap":1510},"2026-03-16",296.60001,303.23999,297.79999,0.36,368400,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-13",300.32001,294.70001,297.44,-1.84,-0.61,391100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-12",306.19,307,298.76999,299.28,-8.81,-2.86,384800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":451,"volume":1537,"transactions":9,"vwap":1535},"2026-03-11",299.62,308.48999,297.95001,308.089996,7.78,477600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-10",303.16,309.47,299.47,300.31,-2.27,-0.75,442300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":905,"volume":1554,"transactions":9,"vwap":1552},"2026-03-09",299.53,303.88,293.92999,302.57999,-0.68,341800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1416,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1416},"2026-03-06",315.60999,316.28,299.67001,-7.89,-2.54,368900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":439,"percent_change":249,"volume":1569,"transactions":9,"vwap":1568},"2026-03-05",310.73001,312.72,307.76001,311.14999,299900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-04",315.79001,316.44,307.82001,313.12,-0.79,-0.25,365200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-03",316.51999,316.53,303.39999,313.91,-8.94,-2.77,262800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-02",314.89001,324.20999,310.019989,322.85001,7.21,2.28,344300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":598,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-27",314.54001,316.48001,310,315.64001,-0.15,662600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":705,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-26",316.85001,318.17001,311.10999,316.10001,-0.2,416300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-25",316.75,318.14999,312.45999,316.73999,-0.37,-0.12,289000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1148,"volume":1629,"transactions":9,"vwap":1627},"2026-02-24",322.14999,325.26001,315.98001,317.10999,-5.59,405100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-23",319.089996,322.89999,313.20999,322.70001,3.69,1.16,464500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":376,"volume":1646,"transactions":9,"vwap":1644},"2026-02-20",320.35999,322.42999,313.049988,319.01001,-8.27,496700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-19",332,346.29999,317.94,327.28,-9.16,-2.72,708800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-18",342.44,346.26001,333.85999,336.44,-3.86,-1.13,586300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":472,"volume":1672,"transactions":9,"vwap":1670},"2026-02-17",340.48001,350.23001,332.22,340.29999,-3.13,449800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-13",352.5,352.89999,339.10001,343.42999,-12.82,-3.6,573300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1486,"volume":1689,"transactions":9,"vwap":1687},"2026-02-12",359.42001,365.59,351.60001,356.25,-4.12,467500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-11",355,360.64001,353,360.37,7.09,2.01,328700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-10",352,354.73999,348.48999,353.28,1.02,0.29,354000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1164,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-09",352.13,353.81,347.70001,352.26001,-0.29,274000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-06",343.79999,354.38,343.040009,353.26999,11,3.21,373500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-05",345.10001,348.35999,340.73999,342.26999,-4.46,-1.29,325600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-04",339.22,347,338.51999,346.73001,10.64,3.17,356300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-02-03",335,338.66,332.44,336.089996,4.03,1.21,474900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":863,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-02-02",328.69,333.84,326.91,332.059998,0.78,389300,{"date":1761,"open":1762,"high":1763,"low":1326,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-30",327.70999,331.20001,329.5,-2.79,-0.84,627300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-29",329.23001,332.59,327.91,332.29001,6.43,1.97,320600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":161,"volume":1784,"transactions":9,"vwap":1782},"2026-01-28",328.81,329.48999,323.92999,325.85999,-1.37,241200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-27",324.14001,327.44,320.5,327.23001,0.76,0.23,323900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-26",332.87,336.54999,324.32001,326.47,-3.36,-1.02,256700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-23",328.48001,329.84,325.75,329.82999,1.62,0.49,286000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1576,"volume":1819,"transactions":9,"vwap":1817},"2026-01-22",333.17999,334.049988,327.12,328.20999,-2.63,283800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-21",324.14999,331.76001,323.79999,330.84,8.6,2.67,358300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":106,"percent_change":420,"volume":1835,"transactions":9,"vwap":1834},"2026-01-20",319.39999,325.059998,318.76001,322.23999,458500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":576,"percent_change":387,"volume":1842,"transactions":9,"vwap":1841},"2026-01-16",322.54999,325.54999,318.92001,324.029999,465200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1838},"2026-01-15",316.57999,324.56,315.92001,6.97,2.21,394600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":695,"volume":1858,"transactions":9,"vwap":1856},"2026-01-14",311.78,319.88,311.67001,315.57999,3.96,343600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1261,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2026-01-13",311.079987,315.20001,310.070007,311.62,0.5,213900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1384,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1384},"2026-01-12",309.25,311.91,306.98001,1.23,0.4,197200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-09",307.88,310.79001,305.94,308.82999,0.97,0.32,264300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-08",298.049988,309.45001,297.28,307.85999,7.79,2.6,406600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":779,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2026-01-07",301.20999,302.17001,297.70999,300.070007,0.08,266600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":270,"volume":1908,"transactions":9,"vwap":1906},"2026-01-06",297.62,302.32999,296.41,299.82001,3.25,229400,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":779,"volume":1915,"transactions":9,"vwap":1913},"2026-01-05",295.89999,301.63,296.57001,0.75,245700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-02",290.82999,297.14999,287.95001,295.82001,6.95,2.41,216900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":472,"volume":1932,"transactions":9,"vwap":1930},"2025-12-31",291.14999,292.98999,287.51001,288.87,-2.64,216300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":598,"volume":1940,"transactions":9,"vwap":1938},"2025-12-30",294.059998,294.69,290.79999,291.51001,-1.36,197600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1732,"volume":1948,"transactions":9,"vwap":1946},"2025-12-29",295.29001,295.57001,292.14001,292.87,-3.84,216200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1468,"percent_change":1469,"volume":1955,"transactions":9,"vwap":1954},"2025-12-26",296.079987,297.57999,294.38,296.70999,105900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1440,"change":493,"percent_change":1196,"volume":1961,"transactions":9,"vwap":1440},"2025-12-24",295.51999,298.39999,294.57001,159800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1603,"percent_change":71,"volume":1968,"transactions":9,"vwap":1967},"2025-12-23",295.48999,298.48999,295.22,295.37,222800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1958,"change":1974,"percent_change":1261,"volume":1975,"transactions":9,"vwap":1958},"2025-12-22",291.84,297.92999,291.29999,4.53,193900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-19",295.70001,298.10999,289.23001,290.98999,-5.63,-1.9,831700,{"date":1986,"open":1911,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1619,"volume":1991,"transactions":9,"vwap":1989},"2025-12-18",300.72,294.92001,296.62,-1.09,390500,{"date":1993,"open":1994,"high":1559,"low":1994,"close":1897,"change":683,"percent_change":93,"volume":1995,"transactions":9,"vwap":1897},"2025-12-17",293.54001,516600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1221,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-16",292.23999,295.20001,290.62,294.42001,0.87,436400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":577,"percent_change":171,"volume":2010,"transactions":9,"vwap":2009},"2025-12-15",292,292.48001,284.91,291.88,332400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":281,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-12-12",292.26999,295,288.95001,291.53,0.13,330300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":829,"volume":2026,"transactions":9,"vwap":2024},"2025-12-11",289.66,294.040009,289.42001,291.14001,2.23,303100,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-10",280.54001,290.54999,288.91,8.28,2.95,546500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-09",280.31,282.79001,279.35001,280.63,-0.65,-0.23,225600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-08",283.85999,286.059998,279.92999,281.28,-4.54,-1.59,268900,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1544,"percent_change":1576,"volume":2058,"transactions":9,"vwap":2057},"2025-12-05",288.82001,284.37,285.82001,272200,{"date":2060,"open":2061,"high":1475,"low":2062,"close":2063,"change":1899,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-12-04",288.28,284.92999,288.089996,0.03,281100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-03",278.37,289.10001,275,288.01001,9.64,3.46,331100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2068,"change":2080,"percent_change":566,"volume":2081,"transactions":9,"vwap":2068},"2025-12-02",283.34,283.35001,278.13,-4.39,291500,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":1872,"volume":2088,"transactions":9,"vwap":2086},"2025-12-01",278.14001,285.45999,282.76001,3.44,363100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-28",280.45999,281.51001,278.28,279.32001,-1.27,-0.45,164900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":820,"percent_change":77,"volume":2104,"transactions":9,"vwap":2103},"2025-11-26",280,281.78,274.98999,280.59,366300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1364,"transactions":9,"vwap":2110},"2025-11-25",273.42999,283.14999,271.82001,279.67999,6.34,2.32,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1287,"percent_change":2041,"volume":2119,"transactions":9,"vwap":2118},"2025-11-24",274.25,275.57001,271.88,273.34,537400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-21",267,276.34,264.67001,275.14001,8.2,3.07,320000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-20",269.20001,271.25,264.92001,266.94,0.11,0.04,236100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1428,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-19",266.85001,268.85999,264.73001,266.82999,0.34,211700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1089,"volume":2153,"transactions":9,"vwap":2151},"2025-11-18",264.89001,269.34,263.12,265.92999,-0.38,333700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1478,"volume":2161,"transactions":9,"vwap":2159},"2025-11-17",269.69,273.63,266.049988,266.31,-3.9,447900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-14",270.39001,272.51999,269.29001,270.20999,-3.24,-1.18,319300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-13",276.60001,277.98999,270.67001,273.45001,-2.66,-0.96,255800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-12",271.54001,276.85001,270.45001,276.10999,5.67,2.1,237600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":420,"volume":2196,"transactions":9,"vwap":2194},"2025-11-11",272.23999,273.70001,270.14001,270.44,-1.5,251300,{"date":2198,"open":2199,"high":2185,"low":2149,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-10",275.97,271.94,-3.28,-1.19,243400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":313,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-11-07",274.23001,277.35001,273,275.22,0.22,249500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-06",277.64999,280.20999,274.44,274.62,-2.13,-0.77,260600,{"date":2222,"open":2223,"high":2037,"low":2224,"close":2225,"change":2226,"percent_change":577,"volume":2227,"transactions":9,"vwap":2225},"2025-11-05",275.44,271.51999,276.75,0.96,447500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":439,"volume":2235,"transactions":9,"vwap":2233},"2025-11-04",276.57999,280.48001,273.14001,275.79001,-5.55,305400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1990,"percent_change":116,"volume":2242,"transactions":9,"vwap":2241},"2025-11-03",280.72,281.67999,276.79001,281.34,431400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1221,"percent_change":820,"volume":2249,"transactions":9,"vwap":2248},"2025-10-31",278.41,284.57001,277.10999,282.42999,597500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":409,"volume":2257,"transactions":9,"vwap":2255},"2025-10-30",278.17999,283.029999,275.92001,279.89001,-2.34,323200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-29",279.059998,284.60999,276.41,282.23001,2.06,0.74,458100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-28",278.85999,283.32001,277.85001,280.17001,1.44,0.52,547800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1371,"volume":2283,"transactions":9,"vwap":2281},"2025-10-27",276.47,281.029999,272.14999,278.73001,1.6,305600,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":1503,"volume":2290,"transactions":9,"vwap":2288},"2025-10-24",271.98001,280.01001,277.13,3.39,420200,{"date":2292,"open":2293,"high":2216,"low":30,"close":2294,"change":303,"percent_change":905,"volume":2295,"transactions":9,"vwap":2294},"2025-10-23",268.5,273.73999,616700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":566,"volume":2303,"transactions":9,"vwap":2301},"2025-10-22",276.64999,279.37,273.62,274.34,-4.31,372100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1792,"percent_change":1899,"volume":2310,"transactions":9,"vwap":2309},"2025-10-21",275.54001,282.079987,275.5,278.64999,292200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":727,"volume":2318,"transactions":9,"vwap":2316},"2025-10-20",275.45001,279.39001,273.42001,278.42001,6.72,385700,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":727,"percent_change":1238,"volume":2324,"transactions":9,"vwap":2323},"2025-10-17",268.29999,273.059998,271.70001,349800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1732,"volume":2332,"transactions":9,"vwap":2330},"2025-10-16",272.23001,275.48999,267.28,269.23001,-3.52,369900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2202,"volume":2340,"transactions":9,"vwap":2338},"2025-10-15",277.41,279.73001,271.75,272.75,-3.29,226000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":140,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-10-14",272.57999,278.54999,270.5,276.040009,0.21,311000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2313,"change":2354,"percent_change":1503,"volume":2355,"transactions":9,"vwap":2313},"2025-10-13",274.35999,278.42999,273.10001,3.37,334000,{"date":2357,"open":2358,"high":2238,"low":2359,"close":2360,"change":2361,"percent_change":334,"volume":2362,"transactions":9,"vwap":2360},"2025-10-10",279.23001,271.79001,272.079987,-7.25,280300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":964,"percent_change":1553,"volume":2369,"transactions":9,"vwap":2368},"2025-10-09",282.91,287,278.75,279.32999,389600,{"date":2371,"open":2372,"high":2373,"low":2269,"close":2374,"change":2375,"percent_change":1706,"volume":2376,"transactions":9,"vwap":2374},"2025-10-08",281.59,282.57001,281.25,0.82,330500,{"date":2378,"open":2379,"high":2380,"low":2048,"close":2381,"change":2382,"percent_change":149,"volume":2383,"transactions":9,"vwap":2381},"2025-10-07",281.82001,284.10001,280.42999,-0.53,283400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":259,"volume":2391,"transactions":9,"vwap":2389},"2025-10-06",284.19,284.5,280.60999,280.95999,-3.15,228300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1040,"volume":2399,"transactions":9,"vwap":2397},"2025-10-03",285.60999,285.62,281.88,284.10999,-1.49,228900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-02",282.73999,286.32999,280.059998,285.60001,2.44,0.86,307300,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-01",280.25,284.85999,283.16,2.33,0.83,280200,{"date":2418,"open":2068,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-30",281.01001,276.29999,280.82999,3.5,1.26,286600,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-29",285.67999,276.019989,277.32999,-6.61,-2.33,580300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1468,"volume":2440,"transactions":9,"vwap":2438},"2025-09-26",282.22,284.78,281.48001,283.94,3.36,416100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-25",283.98001,286.92001,279.76001,280.57999,-3.76,-1.32,288900,{"date":2451,"open":2435,"high":2452,"low":2453,"close":2454,"change":1132,"percent_change":873,"volume":2455,"transactions":9,"vwap":2454},"2025-09-24",286.97,282.01001,284.34,261800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":302,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-23",286.84,288.13,280.22,283.01001,-0.81,337400,{"date":2465,"open":2466,"high":2467,"low":2101,"close":2468,"change":334,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-22",287.60001,289.13,285.32999,-0.9,464400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":77,"percent_change":2135,"volume":2477,"transactions":9,"vwap":2476},"2025-09-19",289.12,290.32001,285.5,287.92999,918700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2466,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2466},"2025-09-18",287.01001,290.57999,285.35999,-0.98,-0.34,281900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":106,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-09-17",289.97,297.14001,287.42001,288.57999,-0.62,288700,{"date":2495,"open":2496,"high":1966,"low":2497,"close":2498,"change":1330,"percent_change":1611,"volume":2499,"transactions":9,"vwap":2498},"2025-09-16",293.23999,289.79001,290.37,252000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2210,"percent_change":1899,"volume":2506,"transactions":9,"vwap":2505},"2025-09-15",291.20999,293.10001,288.54999,290.94,283900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1156,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-09-12",295.26001,297.69,290.44,290.72,-2.06,227300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-11",292.95001,298.60999,292.51999,296.82999,4.54,1.55,197500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1165,"volume":2531,"transactions":9,"vwap":2529},"2025-09-10",292.39001,296.67001,290.25,292.29001,-0.78,203800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1157,"volume":2539,"transactions":9,"vwap":2537},"2025-09-09",300.62,302.39001,292.35001,293.070007,-4.95,232000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":897,"volume":2547,"transactions":9,"vwap":2545},"2025-09-08",299.089996,301.25,295.95999,298.019989,-0.97,262000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":1451,"change":1749,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1451},"2025-09-05",296.37,302.48001,295.79999,1.37,238000,{"date":2556,"open":2557,"high":2558,"low":1929,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-04",289.32001,294.97,294.95999,5.12,1.77,286300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2382,"percent_change":1331,"volume":2569,"transactions":9,"vwap":2568},"2025-09-03",289.17999,291.45999,287.39001,289.84,181500,{"date":2571,"open":2536,"high":2536,"low":2572,"close":2498,"change":2573,"percent_change":106,"volume":2574,"transactions":9,"vwap":2498},"2025-09-02",288.92999,-5.29,200700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":387,"volume":2582,"transactions":9,"vwap":2580},"2025-08-29",294.26001,298.029999,294.019989,295.66,1.34,359900,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1714,"volume":2589,"transactions":9,"vwap":2587},"2025-08-28",296.95999,291,294.32001,-0.87,225700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1603,"percent_change":71,"volume":2596,"transactions":9,"vwap":2595},"2025-08-27",293.48999,296.31,293.20001,295.19,296500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2144,"volume":2604,"transactions":9,"vwap":2602},"2025-08-26",294.92999,295.97,290.91,295.34,1.01,395500,{"date":2606,"open":2607,"high":2520,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-25",294.76001,292.60001,294.32999,-0.21,-0.07,270700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-22",287.48999,295.01001,286.10999,294.54001,8.69,3.04,305700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-21",283.64999,286.25,283.44,285.85001,-0.24,-0.08,305800,{"date":2632,"open":2633,"high":1971,"low":2634,"close":2635,"change":2636,"percent_change":2152,"volume":2637,"transactions":9,"vwap":2635},"2025-08-20",286.85999,283.040009,286.089996,-1.08,504900,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-19",284.73999,288.98999,284.32001,287.17001,3.84,1.36,307600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-18",286,287.12,281.64001,283.32999,-2.73,-0.95,291000,{"date":2657,"open":2658,"high":2658,"low":2047,"close":2047,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2047},"2025-08-15",291.39999,-4.21,-1.45,291600,{"date":2663,"open":1475,"high":2664,"low":2665,"close":2666,"change":1339,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-08-14",290.35001,286.45999,290.26999,-1.15,263600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":954,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-13",287.48001,294.39999,287.37,293.66,2.5,236400,{"date":2678,"open":2412,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1212,"volume":2683,"transactions":9,"vwap":2681},"2025-08-12",288.040009,283.20001,286.51001,3.38,366500,{"date":2685,"open":2056,"high":2686,"low":2687,"close":2688,"change":1983,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-08-11",286.29001,281.17001,283.13,-0.67,344700,{"date":2692,"open":2671,"high":2693,"low":2261,"close":2694,"change":939,"percent_change":1603,"volume":2695,"transactions":9,"vwap":2694},"2025-08-08",289.20001,285.029999,316300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1331,"volume":2703,"transactions":9,"vwap":2701},"2025-08-07",287.57999,288.22,282.56,285.47,-0.51,360400,{"date":2705,"open":2490,"high":2706,"low":2707,"close":2708,"change":1287,"percent_change":249,"volume":2709,"transactions":9,"vwap":2708},"2025-08-06",289.92001,285.64001,285.98001,289500,{"date":2711,"open":2712,"high":2713,"low":2436,"close":2714,"change":2715,"percent_change":270,"volume":2716,"transactions":9,"vwap":2714},"2025-08-05",286.29999,288.89001,287.78,3.12,287800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1872,"percent_change":1262,"volume":2723,"transactions":9,"vwap":2722},"2025-08-04",284.57999,287.23999,283,284.66,345000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-01",285.73999,286.75,281.73999,283.42999,-6.7,-2.31,459900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-31",290.89001,295.78,289.76999,290.13,-5.04,-1.71,421900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-30",298.66,299.91,294.60999,295.17001,-4.55,-1.52,493500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2152,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-29",300.10001,303.66,296.20999,299.72,-0.13,558700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2753,"change":2764,"percent_change":439,"volume":2765,"transactions":9,"vwap":2753},"2025-07-28",305.51999,308.45001,299.85001,-6.04,793700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2282,"volume":2773,"transactions":9,"vwap":2771},"2025-07-25",300.89999,307.98999,297.82999,306.14001,4.81,761000,{"date":2775,"open":2776,"high":2777,"low":2014,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-24",338.23001,340.89999,301.32999,-42.33,-12.32,1219800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2073,"percent_change":1705,"volume":2788,"transactions":9,"vwap":2787},"2025-07-23",338.35999,344.32001,337.73999,343.66,477300,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":1637,"percent_change":2144,"volume":2794,"transactions":9,"vwap":2793},"2025-07-22",338.20001,347.44,340.20001,587700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-21",337.32999,343.17999,335.57001,339.040009,2.83,0.84,700100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-18",333.059998,336.79001,330.76999,336.20999,5.58,1.69,497900,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":2273,"volume":2819,"transactions":9,"vwap":2817},"2025-07-17",325.040009,332.48001,330.63,4.69,327400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-16",321.85999,326.95999,320.049988,325.94,3.94,1.22,301600,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-15",329.14999,321.98999,322,-6.06,-1.85,187200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":161,"percent_change":2757,"volume":2843,"transactions":9,"vwap":2842},"2025-07-14",327.54999,329.76999,326.5,328.059998,243600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":1805,"change":2849,"percent_change":1452,"volume":2850,"transactions":9,"vwap":1805},"2025-07-11",330.51999,332.82999,325.70999,-4.08,368600,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-10",328,333.70999,332.56,4.64,1.41,346100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1865,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-07-09",328.44,330.20001,325,327.92001,0.15,240600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-08",323.57999,330.35999,323.26001,327.42001,3.65,1.13,283300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2483,"volume":2883,"transactions":9,"vwap":2881},"2025-07-07",324.87,328.17999,323.73999,323.76999,-3.19,280000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2823,"change":2889,"percent_change":873,"volume":2890,"transactions":9,"vwap":2823},"2025-07-03",324.63,328.26999,324.23001,1.52,159200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":810,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-07-02",322.48001,325.70001,321.019989,325.44,1.28,317300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":759,"volume":2906,"transactions":9,"vwap":2904},"2025-07-01",313.45999,323,312.14001,321.32999,7.43,389200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-30",316.29999,317.17999,313.76999,313.89999,-2.91,-0.92,291300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":24,"volume":2923,"transactions":9,"vwap":2921},"2025-06-27",314.79999,318.14001,313.13,316.81,2.16,580600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-26",312.29001,315.25,308.31,314.64999,5.61,1.82,150800,{"date":2934,"open":2935,"high":1375,"low":1383,"close":2936,"change":493,"percent_change":1196,"volume":2937,"transactions":9,"vwap":2936},"2025-06-25",308.95999,309.040009,212400,{"date":2939,"open":1601,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1089,"volume":2944,"transactions":9,"vwap":2942},"2025-06-24",312.14999,307.64001,308.89999,-0.43,275700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1371,"volume":2952,"transactions":9,"vwap":2950},"2025-06-23",306.32999,309.85999,305.54999,309.32999,1.78,297500,{"date":2954,"open":2955,"high":2955,"low":2956,"close":2957,"change":2195,"percent_change":440,"volume":2958,"transactions":9,"vwap":2957},"2025-06-20",311.82001,304.28,307.54999,1233000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":905,"volume":2966,"transactions":9,"vwap":2964},"2025-06-18",310.39999,312.19,307.41,309.049988,-0.69,411400,{"date":2968,"open":1399,"high":2962,"low":2969,"close":2970,"change":2971,"percent_change":2897,"volume":2972,"transactions":9,"vwap":2970},"2025-06-17",304.049988,309.73999,3.92,349300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":49,"volume":2980,"transactions":9,"vwap":2978},"2025-06-16",311,312.39001,303.97,305.82001,-4.3,290900,{"date":2982,"open":1871,"high":2983,"low":1391,"close":2984,"change":493,"percent_change":1196,"volume":2985,"transactions":9,"vwap":2984},"2025-06-13",312.70001,310.12,272600,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":1791,"volume":2993,"transactions":9,"vwap":2991},"2025-06-12",306.57001,311.089996,303.95001,309.98001,2.34,558500,{"date":2995,"open":2996,"high":2996,"low":2997,"close":2941,"change":2998,"percent_change":2095,"volume":2999,"transactions":9,"vwap":2941},"2025-06-11",309.89999,301.64999,-3.95,413000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":1892,"transactions":9,"vwap":3005},"2025-06-10",310.29999,311.98999,308.51999,311.59,2.46,0.8,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":398,"percent_change":2610,"volume":3014,"transactions":9,"vwap":3013},"2025-06-09",310.23999,312.25,305.87,309.13,292800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":845,"percent_change":111,"volume":3021,"transactions":9,"vwap":3020},"2025-06-06",310.84,315.079987,308.56,309.79001,276900,{"date":3023,"open":3024,"high":3024,"low":3025,"close":3026,"change":2195,"percent_change":440,"volume":3027,"transactions":9,"vwap":3026},"2025-06-05",309.72,304.97,307.070007,311100,{"date":3029,"open":1601,"high":3030,"low":3031,"close":3032,"change":577,"percent_change":2135,"volume":3033,"transactions":9,"vwap":3032},"2025-06-04",313.98999,307.64999,308.57001,557500,{"date":3035,"open":1451,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":1097,"volume":3040,"transactions":9,"vwap":3038},"2025-06-03",308.72,295.60999,308.22,6.31,412400,{"date":3042,"open":3043,"high":1601,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-02",303.62,297.01001,301.91,9.09,3.1,491500,{"date":3050,"open":2023,"high":1928,"low":3051,"close":3052,"change":3053,"percent_change":292,"volume":3054,"transactions":9,"vwap":3052},"2025-05-30",286.51999,292.82001,0.88,696900,{"date":3056,"open":2552,"high":2552,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-29",290.019989,291.94,-3.62,-1.22,328200,{"date":3063,"open":3064,"high":3065,"low":2607,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-28",299.87,300.44,295.56,-4.68,-1.56,219400,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":2801,"volume":1892,"transactions":9,"vwap":3075},"2025-05-27",294.5,300.57001,291.82999,300.23999,8.26,{"date":3078,"open":2566,"high":3079,"low":3080,"close":3081,"change":1947,"percent_change":70,"volume":3082,"transactions":9,"vwap":3081},"2025-05-23",293.78,288.95999,291.98001,250500,{"date":3084,"open":3085,"high":3086,"low":2594,"close":1921,"change":3087,"percent_change":2448,"volume":3088,"transactions":9,"vwap":1921},"2025-05-22",299.63,300.66,-3.96,273200,{"date":3090,"open":3091,"high":1550,"low":3092,"close":3093,"change":3094,"percent_change":1783,"volume":3095,"transactions":9,"vwap":3093},"2025-05-21",302.56,298.72,299.78,-4.16,280100,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1040,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-20",304.17999,305.47,302.26001,303.94,-0.17,259500,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":387,"percent_change":2865,"volume":3110,"transactions":9,"vwap":3109},"2025-05-19",300.19,304.78,298.82999,304.45999,187000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":1411,"percent_change":630,"volume":3117,"transactions":9,"vwap":3116},"2025-05-16",299.64001,304.82999,298.87,304,303400,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-15",299.23001,301.01001,298.34,300.73001,0.48,0.16,176100,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":630,"percent_change":1511,"volume":3133,"transactions":9,"vwap":3132},"2025-05-14",299.98999,301.20001,297.45999,300.25,222700,{"date":3135,"open":3136,"high":3136,"low":3137,"close":3138,"change":2573,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-13",306.029999,298.95999,299.16,-1.74,275400,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":2211,"transactions":9,"vwap":3146},"2025-05-12",304.76001,306.53,301.73999,304.45001,8.13,2.74,{"date":3150,"open":1464,"high":3151,"low":1945,"close":3152,"change":873,"percent_change":3125,"volume":3153,"transactions":9,"vwap":3152},"2025-05-09",297.26999,296.32001,176000,{"date":3155,"open":3156,"high":3157,"low":2509,"close":3158,"change":1478,"percent_change":1149,"volume":3159,"transactions":9,"vwap":3158},"2025-05-08",298.64999,300.79999,295.85001,228500,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":2274,"volume":1461,"transactions":9,"vwap":3165},"2025-05-07",296.79999,298.22,293.85001,297.29001,1.53,{"date":3168,"open":3169,"high":3170,"low":3169,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-06",292.75,297.25,295.76001,0.79,0.27,302800,{"date":3176,"open":3177,"high":1952,"low":3177,"close":2558,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":2558},"2025-05-05",293,-2.25,-0.76,195400,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-02",292.85999,298.45001,291.28,297.22,6.91,2.38,214800,{"date":3191,"open":3080,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":846,"volume":3196,"transactions":9,"vwap":3194},"2025-05-01",293.39999,286.47,290.31,2.08,205600,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":25,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3202},"2025-04-30",284.16,289.049988,281.22,288.23001,0.06,591000,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":1758,"percent_change":3173,"volume":3211,"transactions":9,"vwap":3210},"2025-04-29",283.89001,288.76001,283.70999,288.059998,239000,{"date":185,"open":3213,"high":3214,"low":2413,"close":3215,"change":1354,"percent_change":1791,"volume":3216,"transactions":9,"vwap":3215},285.10999,289.54001,287.28,265300]