[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHW":3,"homepage-market-summary":35,"stock-historical-SHW":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SHW","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},"The Sherwin-Williams Company","NYSE",null,"RETAIL-BUILDING MATERIALS, HARDWARE, GARDEN SUPPLY","Sherwin-Williams is the largest global manufacturer of paints and coatings. The company focuses on the development, manufacturing, and distribution of paint, coatings, and related products to customers ranging from professional painters and contractors to industrial manufacturers to do-it-yourself consumers. Sherwin organizes its operations into three primary segments: the paint stores group is the largest segment and includes the company's network of over 4,800 company-owned stores; the consumer brands group sells branded architectural paints through big-box retailers such as Lowe's, and the performance coatings group provides specialized coatings for industrial applications, such as automotive refinishing, packaging, and industrial wood.","64,249","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9968,3.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},321.03,312.47,321.39,311.23,315,6.03,1.91,1491674.889488,43458,318.5892,377.76999,289.85999,1953807.7293606733,35.5,10398,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},379.64999,1878514,685657640.069529,-3.36,"2025-04-28",[190,191,201,212,223,234,245,256,267,277,288,299,310,320,330,340,350,361,371,382,392,402,412,423,433,444,455,465,476,487,498,508,519,530,541,551,562,572,583,594,604,614,625,635,646,657,668,679,690,699,710,719,730,741,750,760,770,779,789,798,807,816,824,833,841,849,858,867,876,884,893,902,911,920,928,937,946,955,964,973,980,989,998,1007,1016,1025,1034,1041,1050,1058,1065,1074,1082,1090,1098,1106,1115,1124,1132,1141,1149,1156,1163,1172,1181,1189,1197,1204,1213,1222,1231,1238,1246,1254,1263,1271,1278,1287,1296,1305,1312,1320,1327,1336,1345,1353,1362,1370,1379,1387,1395,1401,1409,1417,1424,1433,1442,1449,1457,1466,1474,1483,1491,1498,1506,1514,1521,1530,1539,1547,1555,1562,1569,1578,1586,1594,1603,1612,1619,1627,1636,1645,1654,1661,1668,1677,1686,1694,1703,1712,1721,1729,1737,1746,1753,1762,1769,1778,1784,1793,1801,1810,1819,1827,1834,1843,1850,1859,1868,1877,1886,1894,1903,1911,1918,1926,1934,1942,1949,1955,1962,1970,1978,1986,1994,2002,2010,2017,2024,2032,2041,2050,2058,2067,2075,2084,2090,2098,2105,2111,2119,2127,2134,2143,2151,2159,2168,2175,2183,2190,2199,2205,2214,2222,2230,2237,2244,2253,2262,2270,2279,2287,2295,2303,2309,2317,2322,2329,2336,2343,2350,2358,2366,2373,2380,2388,2394,2401,2410,2417,2425,2434,2440,2449,2456,2462,2468,2476,2485,2494,2500,2509,2515,2524,2532,2541,2550,2557,2565,2571,2579,2585,2592,2600,2608,2617,2624,2630,2637,2644,2653,2661,2670,2676,2682,2688,2696,2705,2713,2720,2726,2735,2743,2751,2756,2764,2771,2778,2784,2791,2797,2803,2809,2815,2822,2829,2837,2843,2850,2858,2865,2874,2881,2888,2894,2902,2911,2918,2926,2931,2940,2947,2955,2962,2967,2976,2983,2990,2998,3005,3012,3020,3029,3035,3042,3051,3057,3064,3073,3080,3088,3096,3104,3111,3119,3127,3134,3141,3149,3157,3161,3164,3171,3179,3187],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",317.55,318.17,311.12,-6.16,-1.92,1746004.058469,44381,314.9226,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",320.36,322.845,318.19,321.16,2.7,0.85,1366480.840462,36431,321.212,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",318.71,320.54,315.64,318.46,-1.05,-0.33,1323272.286652,37932,318.5388,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",324.99,326.305,318.85,319.51,-1.27,-0.4,1571597.524189,40137,320.4884,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",320.64,321.67,313.26,320.78,-2.49,-0.77,1627104.904225,46344,319.3086,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",331.1,331.26,322.415,323.27,-7.17,-2.17,1403534.933848,39062,324.3334,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-29",333.74,336.54,327.93,330.44,-2.35,-0.71,2223531.749464,43764,330.3046,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":94,"volume":274,"transactions":275,"vwap":276},"2026-09-28",325.73,333.31,323.3811,332.79,3.69,1470521.106225,41447,331.4161,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",321.06,330.13,320.51,329.1,8.7,2.72,1843781.335039,50174,327.4685,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-24",324.85,326.2,316.57,320.4,-6.06,-1.86,2490672.156802,50725,321.3806,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-23",325.44,327.92,323.15,326.46,-1.89,-0.58,2260587.266034,44396,326.6078,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":79,"volume":317,"transactions":318,"vwap":319},"2026-09-22",326.13,329.48,324.61,328.35,7.04,1647906.662641,39638,327.7965,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",326,320.65,321.31,0.58,0.18,1511663.281209,35627,322.1232,{"date":331,"open":332,"high":22,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",318.05,314.375,320.73,-0.21,-0.07,2853013.681549,34923,319.315,{"date":341,"open":342,"high":343,"low":236,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",327.88,328.44,320.94,-0.52,-0.16,1508271.520297,34575,321.5894,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",324.77,327.43,318.76,321.46,-1.76,-0.54,1642131.265343,40406,322.6682,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":117,"volume":368,"transactions":369,"vwap":370},"2026-09-15",324.49,325.55,318.92,323.22,-1.28,1241650.267365,40416,322.5764,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",321.01,327.385,317.85,324.5,1.19,0.37,1764614.430679,49209,324.2376,{"date":383,"open":384,"high":385,"low":193,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",321.56,324.91,323.31,5.87,1.85,2172254.540462,58604,323.2931,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",319.995,315.42,317.44,-3.2,-1,1773005.085674,42509,317.0488,{"date":403,"open":404,"high":405,"low":406,"close":236,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",322.87,326.48,319.6093,-5.45,-1.67,1259177.592523,43129,321.4185,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",330.24,332.34,325.57,326.09,-7.62,-2.28,1208196.816101,39460,326.8267,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",330.69,333.95,333.71,1.45,0.44,977721.899476,33434,333.0264,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",335.21,336.07,327.78,332.26,1.01,0.3,1576872.855251,36618,332.062,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",333.97,335.825,330.6,331.25,1.3,0.39,1395432.799104,41209,333.1339,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",337.91,328.9,329.95,-8.86,-2.62,1471946.227829,44620,331.0754,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",341.5,342.39,338.04,338.81,-6.05,-1.75,2135617.759048,35003,338.9236,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",348.18,348.78,342.995,344.86,-0.35,-0.1,1618486.684052,27693,344.8897,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-27",346,347.475,343.035,345.21,-3.45,-0.99,1264374.926835,29548,345.6241,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":107,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",352,355.51,347.54,348.66,-0.51,1655459.582787,33425,349.1782,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",350.5,352.53,346.19,350.45,3.72,1.07,1271551.23601,38097,349.2327,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-24",346.64,350.39,345.14,346.73,0.14,0.04,1670041.252246,39105,346.8479,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-21",347.38,350.02,345.705,346.59,-0.32,-0.09,1686623.859,41124,347.1456,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":305,"volume":548,"transactions":549,"vwap":550},"2026-08-20",346.87,349.96,340.5,346.91,-6.68,1729734.929929,46381,346.5589,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-19",351.26,356.8778,350.61,353.59,8.32,2.41,1422474.775071,42677,353.7714,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":168,"volume":569,"transactions":570,"vwap":571},"2026-08-18",349.76,352.19,345.15,345.27,-4.7,1173690.697944,36623,347.7907,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-17",355.09,356.69,348.735,349.97,-9.13,-2.54,1778169.994105,38493,350.4298,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",360.72,361.58,356.87,359.1,-2.45,-0.68,1100918.268812,26588,358.708,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":378,"volume":601,"transactions":602,"vwap":603},"2026-08-13",363.45,363.95,358.37,361.55,1.35,1510196.720579,36033,360.9421,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-12",367.45,359.4,360.2,-4.22,-1.16,1721895.387569,40514,360.9017,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-11",361.36,367.9292,360.95,364.42,1.71,0.47,1104886.158906,37131,364.4608,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-10",368.32,361.15,362.71,-7.02,-1.9,1556617.984777,44206,362.7943,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-07",365.41,372.16,363.86,369.73,6.31,1.74,1479363.576306,40360,369.3879,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-06",369.89,371.53,362.13,363.42,-6.26,-1.69,1748198.878417,44611,364.6649,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-05",363.32,369.76,362.385,369.68,8.11,2.24,1981851.39885,51169,367.4002,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-04",359.08,364.49,356.94,361.57,7.35,2.07,2431257.316697,51957,360.8745,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-08-03",348.62,354.33,347.32,354.22,13.37,3.92,2056320.927012,52352,351.9997,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":610,"volume":696,"transactions":697,"vwap":698},"2026-07-31",343.18,337.48,340.85,-3.99,1674219.915887,41739,340.504,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-30",345.89,346.565,340.12,344.84,0.96,0.28,1763053.100962,53495,343.4637,{"date":711,"open":500,"high":500,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-29",329.02,343.88,-10.39,-2.93,3322895.80459,72990,343.6538,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-28",347.49,357.27,343.11,354.27,27,8.25,3648213.284577,94350,353.4582,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-27",325,329.765,320,327.27,9.76,3.07,3180773.789674,63789,326.6573,{"date":742,"open":238,"high":743,"low":744,"close":745,"change":746,"percent_change":664,"volume":747,"transactions":748,"vwap":749},"2026-07-24",320.135,313.01,317.51,6.97,2020971.135643,47036,317.2935,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":715,"volume":757,"transactions":758,"vwap":759},"2026-07-23",308.4,315.79,301.1,310.54,-9.37,2446283.498148,55722,310.2775,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":428,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-22",321.05,322.7942,318.32,319.91,0.46,2766020.380302,56541,320.5719,{"date":771,"open":772,"high":772,"low":773,"close":217,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",324.35,317.5,-5.14,-1.59,1285590.262141,35586,319.7917,{"date":780,"open":781,"high":782,"low":366,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-20",331.67,333.34,323.6,-7.72,-2.33,1481864.606253,39103,325.3597,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-17",336.41,343.69,330.37,331.32001,-6.82,-2.02,1665700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-16",331.29001,339.23001,330.98001,338.14001,5.85,1.76,1629200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-15",329.98999,335.51001,328.60001,332.29001,3.79,1.15,2504200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":43,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-14",333.12,334.89999,327.38,328.5,-0.14,1486200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-13",332.19,335.35001,327.53,328.97,-5.02,-1.5,2081800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":141,"volume":840,"transactions":9,"vwap":838},"2026-07-10",333.98001,337.20001,332.14001,333.98999,1.96,1125200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":429,"volume":848,"transactions":9,"vwap":846},"2026-07-09",333.67999,333.95001,329.5,332.029999,1.46,1314400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-08",332.89999,335,327.85999,330.57001,-11.69,-3.42,2232200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-07",353.29999,353.67001,339.79999,342.26001,-6.87,-1.97,2459800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-06",353.13,353.60999,344.35999,349.13,-3.35,-0.95,1688000,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-07-02",348.73999,352.48001,342.12,6.43,1.86,2078700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-01",344.040009,351.98001,342.16,346.049988,1.73,0.5,2485600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-30",342.79999,345.98999,340.049988,344.32001,0.02,0.01,2455900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-29",342.98999,344.56,340.29999,344.29999,0.23,0.07,3913300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",339.73001,345.76999,337.059998,344.070007,4.99,1.47,8235100,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-25",335.39999,344,339.079987,5.95,1.79,2606700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-24",327.32001,337.70999,326.12,333.13,10.23,3.17,2847700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-23",322,329.88,320.23001,322.89999,6,1.89,3080600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-22",315.98001,322.29001,315.70999,316.89999,-3.89,-1.21,3160000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-18",315.76001,322.5,314.82999,320.79001,6.99,2.23,4269200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-17",322.78,324.089996,312.17001,313.79999,-8.64,-2.68,2035600,{"date":974,"open":975,"high":322,"low":976,"close":977,"change":978,"percent_change":146,"volume":979,"transactions":9,"vwap":977},"2026-06-16",323.98001,319.70001,322.44,2.2,2416800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-15",324.64001,327.32999,319.39001,320.23999,2.94,0.93,2678800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-12",321.48001,323.57001,316.91,317.29999,0.41,0.13,1954100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-11",305.32001,317.14999,304.17001,316.89001,12.98,4.27,2959200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-10",309.98999,310.59,303.70001,303.91,-6.64,-2.14,1821600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-09",302.95999,310.70001,302.41,310.54999,11,3.67,2589100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-08",302,304.42999,299.019989,299.54999,-5.75,-1.88,2442000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":642,"volume":1040,"transactions":9,"vwap":1038},"2026-06-05",301.34,308,305.29999,5.21,2470200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-04",301.019989,303,296.73001,300.089996,3.6,1.21,1876600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":377,"volume":1057,"transactions":9,"vwap":1055},"2026-06-03",300.51001,302.029999,295.66,296.48999,3.49,2042600,{"date":1059,"open":1060,"high":1061,"low":31,"close":1062,"change":295,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-06-02",291.98999,295.57001,293,-0.63,2048100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-01",299.95001,303.69,292.39001,294.85999,-8.98,-2.96,2396300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":71,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-29",305.42001,309.14999,303.53,303.84,-0.43,2569600,{"date":1083,"open":1037,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",308.75,303.20001,305.14001,-4.83,-1.56,1974600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":367,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-27",312,315.56,309.089996,309.97,-0.41,2683300,{"date":1099,"open":1092,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-26",314.45001,308.82999,311.25,2.17,0.7,2104100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-22",310.56,312.59,307.5,309.079987,-0.26,-0.08,1274400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-21",303.47,311.98999,298.92999,309.34,1.64,0.53,2113900,{"date":1125,"open":1029,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-20",308.079987,295,307.70001,8.65,2.89,2727300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-19",298.89999,301.23001,294.32001,299.049988,-3.73,-1.23,2147000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":112,"volume":1148,"transactions":9,"vwap":1146},"2026-05-18",301.5,308.16,300.92001,302.78,2.68,1897200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":87,"volume":1155,"transactions":9,"vwap":1153},"2026-05-15",308.25,300.049988,300.10001,-9.08,3849800,{"date":1157,"open":1120,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":987,"volume":1162,"transactions":9,"vwap":1160},"2026-05-14",310.97,306.92999,309.17999,2.84,2588400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-13",309.87,310.57001,302.87,306.34,-5.24,-1.68,3838000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-12",312.51999,313.56,309.70999,311.57999,-1.12,-0.36,1721700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":71,"volume":1188,"transactions":9,"vwap":1186},"2026-05-11",317.019989,317.64999,311.72,312.70001,-4.12,1787000,{"date":1190,"open":1191,"high":975,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-08",323.19,315.82999,316.82001,-3.39,-1.06,1249700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":856,"percent_change":1195,"volume":1203,"transactions":9,"vwap":1202},"2026-05-07",326.76001,328.98999,318.26999,320.20999,1828200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-06",323,327.059998,321.049988,323.63,11.17,3.57,2628300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-05",312.29999,313.32999,307.049988,312.45999,1.97,0.63,1480800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-04",315.049988,318.92001,310.26999,310.48999,-7.51,-2.36,1942100,{"date":1232,"open":1233,"high":385,"low":1234,"close":1235,"change":1236,"percent_change":1178,"volume":1237,"transactions":9,"vwap":1235},"2026-05-01",323.17999,317.41,318,-3.61,1378300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":93,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-30",320.67999,323.73001,319.22,321.60999,1.18,2165700,{"date":1247,"open":734,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-29",321.45001,313.39999,317.85001,-6.42,-1.98,2095400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-28",342.029999,344.049988,321.079987,324.26999,-11.83,-3.52,2439800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":43,"volume":1270,"transactions":9,"vwap":1268},"2026-04-27",340.70999,343.42999,335.64999,336.10001,-1.6,1836900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":526,"percent_change":900,"volume":1277,"transactions":9,"vwap":1276},"2026-04-24",336.73999,338.57999,333.78,337.70001,1692900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-23",336.019989,338.049988,331.51001,337.66,2.51,0.75,1190200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-22",339.66,342.48001,333.29001,335.14999,0.54,0.16,1309500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-21",343.94,345.41,332.10999,334.60999,-9.32,-2.71,1490000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":43,"volume":848,"transactions":9,"vwap":1310},"2026-04-20",343.76001,344.98001,340.059998,343.92999,-1.62,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1097,"transactions":9,"vwap":1317},"2026-04-17",338.64001,350.59,337.070007,345.54999,12.21,3.66,{"date":1321,"open":1301,"high":1322,"low":1323,"close":782,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":782},"2026-04-16",338.89999,331.10001,4.5,1.37,1396300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-15",333.79999,334.54999,326.26001,328.84,-4.76,-1.43,1649000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-14",334.98001,336.28,333.28,333.60001,-0.78,-0.23,1176500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":504,"volume":1352,"transactions":9,"vwap":1350},"2026-04-13",334.17999,336.48999,327.10999,334.38,-1.73,1499200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-10",335.72,337.25,331.79999,336.10999,0.38,0.11,1427000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":899,"volume":1369,"transactions":9,"vwap":1367},"2026-04-09",332.049988,339.32001,330,335.73001,0.06,1506800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",331.79001,338.12,329.51001,335.67001,21.71,6.91,1949800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":241,"volume":1386,"transactions":9,"vwap":1384},"2026-04-07",315.19,316,310.60999,313.95999,-2.43,1329600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":504,"volume":1394,"transactions":9,"vwap":1392},"2026-04-06",316.53,318.14001,313.72,316.39001,-1.61,1155200,{"date":1396,"open":1397,"high":1398,"low":1218,"close":1235,"change":1399,"percent_change":1229,"volume":1400,"transactions":9,"vwap":1235},"2026-04-02",319.01001,324.16,-7.7,1768100,{"date":1402,"open":1403,"high":1323,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-01",323.42999,322.95999,325.70001,5.15,1.61,1835900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":918,"volume":1416,"transactions":9,"vwap":1414},"2026-03-31",319.69,323.29001,313.67999,320.54999,4.65,1769100,{"date":1418,"open":1419,"high":1420,"low":24,"close":1421,"change":1122,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-30",318.5,322.16,315.89999,0.17,1942800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-27",318.42001,320.95001,314.84,315.37,-4.18,-1.31,1291800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-26",317.51999,326.62,317.32001,319.54999,-2.4,-0.75,2058000,{"date":1443,"open":1444,"high":1445,"low":1216,"close":1446,"change":726,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-25",318.13,322.070007,321.95001,2.63,1860100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1113,"volume":1456,"transactions":9,"vwap":1454},"2026-03-24",311.089996,316.70999,308.94,313.70001,-0.25,1913900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",306.48999,318.54001,306.26999,313.95001,10.42,3.43,1962800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1078,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1078},"2026-03-20",308.79001,312.040009,301.57999,-6.85,-2.21,2708500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-19",306.97,310.47,303.42001,310.38,-1.74,-0.56,2391600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":971,"volume":1490,"transactions":9,"vwap":1488},"2026-03-18",316.35001,318.32001,310.26001,312.12,-8.58,2092300,{"date":1492,"open":732,"high":732,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-17",320.14001,320.70001,-2.01,-0.62,1497900,{"date":1499,"open":1500,"high":828,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",324.70001,321.54999,322.70999,2.93,0.92,1192600,{"date":1507,"open":1508,"high":1509,"low":1225,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-13",321.5,329.37,319.78,2.08,0.65,1451100,{"date":1515,"open":1516,"high":1517,"low":396,"close":1518,"change":1519,"percent_change":1088,"volume":1520,"transactions":9,"vwap":1518},"2026-03-12",321.85999,324.89001,317.70001,-5.04,1549500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-11",329.29999,330.16,321.73999,322.73999,-7.59,-2.3,1530800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-10",332.45001,337.23001,329.26001,330.32999,-3.07,-0.92,1418600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":515,"volume":1546,"transactions":9,"vwap":1544},"2026-03-09",324.51999,333.48001,321.37,333.39999,3.52,2189600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":940,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":940},"2026-03-06",330.87,331.67999,325.089996,-5.57,-1.66,1827100,{"date":1556,"open":895,"high":1266,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-05",332.66,335.45001,-12.22,-3.51,1802200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":610,"percent_change":219,"volume":1568,"transactions":9,"vwap":1567},"2026-03-04",349.20001,349.25,343.89001,347.67001,1277700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-03",343.95999,350.89001,337.89001,348.82999,-7.27,-2.04,1711100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":107,"volume":1585,"transactions":9,"vwap":1583},"2026-03-02",355.51001,357.47,345.66,356.10001,-6.49,1690900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":325,"volume":1593,"transactions":9,"vwap":1591},"2026-02-27",356.5,363.059998,353.54999,362.59,2.09,1936000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-26",359.73999,361.78,354.59,360.5,3.25,0.91,1222800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-25",368.51999,368.53,354.44,357.25,-7.48,-2.05,1532300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":766,"percent_change":996,"volume":1618,"transactions":9,"vwap":1617},"2026-02-24",367.20999,368.82001,363.22,364.73001,1759700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":439,"volume":1626,"transactions":9,"vwap":1624},"2026-02-23",358.94,365.82999,357.73001,364.26999,3.64,1664400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-20",358.26001,364.44,357.13,360.63,3.02,0.84,1652900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-19",363.67999,365.57999,356.81,357.60999,-8.15,-2.23,1627800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-18",368,368.89999,364.75,365.76001,-2.18,-0.59,1188700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":874,"percent_change":1112,"volume":1660,"transactions":9,"vwap":1659},"2026-02-17",370.20001,372.45001,364.72,367.94,1336000,{"date":1662,"open":1663,"high":30,"low":1664,"close":1665,"change":1666,"percent_change":398,"volume":1667,"transactions":9,"vwap":1665},"2026-02-13",374.45001,367.22,368.89001,-3.71,2162200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-12",370,374.87,367.37,372.60001,5.63,1.53,2305600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-11",363.89999,367.23999,362.82999,366.97,2.32,0.64,1451500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":94,"volume":1693,"transactions":9,"vwap":1691},"2026-02-10",363.60999,365.95999,359.82001,364.64999,4.05,1655600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-09",362.22,362.73999,357.67001,360.60001,-1.38,-0.38,1761500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-06",363.23001,367.45999,361.10001,361.98001,0.94,0.26,2355500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-05",369.20999,369.22,360.29001,361.040009,-7.87,-2.13,2086500,{"date":1722,"open":1723,"high":1670,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-04",365.01001,362.14001,368.91,9.27,2.58,2460800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1504,"volume":1736,"transactions":9,"vwap":1734},"2026-02-03",355.14999,369.44,354.67999,359.64001,3.28,2555100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-02",358.39001,362.42001,356.040009,356.35999,1.72,0.48,1909800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1368,"percent_change":899,"volume":1752,"transactions":9,"vwap":1751},"2026-01-30",352.059998,358,351.049988,354.64001,2222200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-29",349.5,355.67001,342,354.57999,4.98,1.42,2645600,{"date":1763,"open":512,"high":1764,"low":1765,"close":1766,"change":1545,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-28",350.57001,345.42999,349.60001,1.02,2525500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-27",347.98001,348.95001,345.32999,346.079987,-2.25,-0.65,1456500,{"date":1779,"open":1780,"high":1781,"low":896,"close":1782,"change":151,"percent_change":72,"volume":1783,"transactions":9,"vwap":1782},"2026-01-26",348.63,349.57999,348.32999,1475600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-23",346.73999,348.57001,343.59,348.51999,-2.11,-0.6,2142100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":775,"volume":1800,"transactions":9,"vwap":1798},"2026-01-22",358.42001,362.32001,350.14001,350.63,-5.68,1772400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-21",350.67999,357.72,348.14001,356.31,9.35,2.69,1879400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-20",353.32999,355.95999,346.85999,346.95999,-10.87,-3.04,2072200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1744,"volume":1826,"transactions":9,"vwap":1824},"2026-01-16",355.89999,358.10001,354.01001,357.82999,1.7,1355500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":891,"volume":1577,"transactions":9,"vwap":1832},"2026-01-15",355.78,358.41,353.89999,356.13,1.78,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-14",356.029999,358.82001,352.94,354.35001,-1.64,-0.46,1921700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1840,"percent_change":1841,"volume":1849,"transactions":9,"vwap":1848},"2026-01-13",357,359,353.70999,355.98999,1862700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-12",352.59,358.51001,349.23999,357.63,4.35,1.23,1728300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-09",343.5,354,342.73999,353.28,12.25,3.59,2432600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-08",327.75,342.67999,325.48001,341.029999,9.62,2.9,1930800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-07",342.01001,343.89999,331.32999,331.41,-8.68,-2.55,1506200,{"date":1887,"open":800,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-06",341.73999,329,340.089996,7.89,2.38,1778600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-05",326.079987,333.19,322.88,332.20001,4.36,1.33,1661800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1244,"volume":1910,"transactions":9,"vwap":1908},"2026-01-02",323.25,329.97,322.62,327.84,3.81,1642700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1719,"percent_change":1776,"volume":1917,"transactions":9,"vwap":1916},"2025-12-31",326.26999,326.97,323.92999,324.029999,830200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":987,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-30",323.23001,327.070007,321.019989,326.16,0.29,913000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":335,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-29",325.31,326.79999,323.91,325.23001,-0.06,1217400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":301,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":301},"2025-12-26",325.38,326.42001,323.26999,0.09,0.03,884900,{"date":1943,"open":958,"high":1944,"low":1945,"close":1946,"change":450,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-24",325.5,322.45999,325.35001,0.4,708600,{"date":1950,"open":732,"high":732,"low":1951,"close":1952,"change":1953,"percent_change":1368,"volume":1954,"transactions":9,"vwap":1952},"2025-12-23",321.26999,324.049988,0.21,1454400,{"date":1956,"open":1957,"high":312,"low":1958,"close":1959,"change":1960,"percent_change":987,"volume":1961,"transactions":9,"vwap":1959},"2025-12-22",321.42999,320.69,323.84,2.98,1301600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1700,"volume":1969,"transactions":9,"vwap":1967},"2025-12-19",325.14001,327.45001,319.48999,320.85999,-4.5,4367200,{"date":1971,"open":1282,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-18",335.29999,325.17999,325.35999,-2.59,-0.79,2348000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":899,"volume":1985,"transactions":9,"vwap":1983},"2025-12-17",325.32001,329.48001,323.88,327.95001,0.08,1569000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":306,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-16",328,330.39999,325.10999,327.87,-0.18,1485100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":336,"volume":2001,"transactions":9,"vwap":1999},"2025-12-15",331.22,331.34,326.78,328.45001,-0.24,1623600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":151,"volume":2009,"transactions":9,"vwap":2007},"2025-12-12",330.049988,331.42001,326.82999,328.69,-0.61,1633000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1523,"change":2015,"percent_change":987,"volume":2016,"transactions":9,"vwap":1523},"2025-12-11",328.66,332.28,326.95999,3.03,1899700,{"date":2018,"open":2019,"high":1207,"low":2020,"close":1913,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1913},"2025-12-10",322.19,320.10999,5.13,1.6,2160500,{"date":2025,"open":2026,"high":2027,"low":1427,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-09",326.53,327.54999,321.14001,-5.99,-1.83,1685000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-08",331.47,333.089996,326.64001,327.13,-5.98,-1.8,1376300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-05",335.37,336.01001,332.44,333.10999,-2.26,-0.67,2011700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2043,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2043},"2025-12-04",339.25,340.66,334.84,-3.87,-1.14,1368400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-03",339.059998,342.079987,337.31,339.23999,1.75,0.52,1282000,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-02",343.31,335.85001,337.48999,-4,-1.17,1389400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-01",339.88,344.79999,339.10999,341.48999,-2.2,-0.64,1662600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":792,"change":440,"percent_change":1939,"volume":2089,"transactions":9,"vwap":792},"2025-11-28",342.45001,344.69,342.25,566800,{"date":2091,"open":2092,"high":704,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-26",341.26001,339.97,343.39001,0.74,0.22,1174300,{"date":2099,"open":470,"high":2100,"low":2101,"close":2102,"change":1415,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-25",344.14001,337.13,342.64999,1.38,1452400,{"date":2106,"open":2107,"high":1322,"low":2108,"close":2109,"change":1709,"percent_change":706,"volume":2110,"transactions":9,"vwap":2109},"2025-11-24",337.47,333.59,338,2306500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":915,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":915},"2025-11-21",329.48999,342.59,329.45999,9.05,2.76,2392500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":357,"volume":2126,"transactions":9,"vwap":2124},"2025-11-20",331.040009,334.44,327.47,328.01001,-1.77,2881900,{"date":2128,"open":2129,"high":1524,"low":2130,"close":2131,"change":925,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-19",328.019989,324.62,329.78,1.84,2050200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-18",322.92001,327.049988,318.22,323.82999,-2.98,-0.91,2255300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1311,"volume":2150,"transactions":9,"vwap":2148},"2025-11-17",331.39999,333.20999,326.72,326.81,-5.37,1991300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":865,"volume":2158,"transactions":9,"vwap":2156},"2025-11-14",337.17001,337.92001,331.53,332.17999,-6.66,2317500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-13",342.019989,345.95001,338.51001,338.84,-5.88,-1.71,2322900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1179,"percent_change":483,"volume":2174,"transactions":9,"vwap":2173},"2025-11-12",345.57999,348.38,344.29001,344.72,1516300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2095,"volume":2182,"transactions":9,"vwap":2180},"2025-11-11",343.48001,346.53,341.76001,345.079987,2.53,2216600,{"date":2184,"open":2185,"high":1861,"low":2186,"close":2187,"change":2188,"percent_change":1104,"volume":2189,"transactions":9,"vwap":2187},"2025-11-10",338.85999,335.98999,342.54999,2.39,1617100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-07",334.23001,341.34,332.5,340.16,6.5,1.95,1631900,{"date":2200,"open":922,"high":2201,"low":2202,"close":2203,"change":1790,"percent_change":1063,"volume":2204,"transactions":9,"vwap":2203},"2025-11-06",336.98001,332.82999,333.66,1989900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-05",342.20001,344.10001,334.25,335.76999,-7.21,-2.1,2543600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":241,"volume":2221,"transactions":9,"vwap":2219},"2025-11-04",342.089996,346.5,336.79001,342.98001,-2.66,2221000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1104,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-11-03",340.97,346.10999,339.19,345.64001,0.2,2386600,{"date":2231,"open":2232,"high":2233,"low":1266,"close":2234,"change":1072,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-31",345.17999,347.20001,344.94,-0.85,1558200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1103,"percent_change":1220,"volume":2243,"transactions":9,"vwap":2242},"2025-10-30",347.089996,353.92001,345.10999,347.89999,1609900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-29",351.89001,353.45001,344.98999,345.73001,-8.72,-2.46,2037200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-28",356.42999,368.62,345.97,354.45001,18.37,5.47,5420800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1511,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-27",335.70001,337.32999,333.17001,336.079987,0.62,3088700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-24",334.5,337.67999,332.29999,334,2.25,0.68,2375300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1496,"volume":2286,"transactions":9,"vwap":2284},"2025-10-23",333.70001,335.32001,329.95001,331.75,-2.06,2346400,{"date":2288,"open":2289,"high":2060,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-22",337.78,333.14001,333.81,-4.63,-1.37,1797300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1103,"volume":2302,"transactions":9,"vwap":2300},"2025-10-21",331.23999,340.91,330.62,338.44,7.2,2268400,{"date":2304,"open":2156,"high":2305,"low":2306,"close":2297,"change":891,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2297},"2025-10-20",333.75,328.98001,0.15,3061200,{"date":2310,"open":2311,"high":782,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-17",332.26001,328.26999,330.73999,-0.72,-0.22,2203400,{"date":2318,"open":2272,"high":2272,"low":2319,"close":2320,"change":229,"percent_change":1701,"volume":2321,"transactions":9,"vwap":2320},"2025-10-16",329.59,331.45999,1913700,{"date":2323,"open":1338,"high":2324,"low":2325,"close":2326,"change":579,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-15",336.89001,331.70999,332.73001,-0.76,2245800,{"date":2330,"open":2131,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1709,"volume":2335,"transactions":9,"vwap":2333},"2025-10-14",337.040009,329.25,335.26999,3.11,3393500,{"date":2337,"open":2338,"high":835,"low":2339,"close":2340,"change":1776,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-10-13",331.85999,329.45001,332.16,-0.2,1697700,{"date":2344,"open":2186,"high":2345,"low":2346,"close":2347,"change":1096,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-10-10",337.85999,331.72,332.81,-0.12,2419300,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-09",337.5,330.79001,333.22,-4.35,-1.29,2228600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1422,"volume":2365,"transactions":9,"vwap":2363},"2025-10-08",337.049988,338.98001,335.51999,337.57001,0.57,1549000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1939,"percent_change":1940,"volume":2372,"transactions":9,"vwap":2371},"2025-10-07",336.84,337.45999,334.73001,337,1499800,{"date":2374,"open":2375,"high":2375,"low":2218,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-06",346.23999,336.91,-9.69,-2.8,2032100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":207,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-10-03",343.79999,349.67999,342.63,346.60001,0.79,1188100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1880,"change":1147,"percent_change":2386,"volume":2393,"transactions":9,"vwap":1880},"2025-10-02",340.029999,344.70999,339.17001,1564100,{"date":2395,"open":2396,"high":889,"low":2397,"close":2398,"change":1519,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-10-01",344.66,340.32001,341.22,-1.46,1413900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-30",342.76999,346.76999,341.54999,346.26001,3.34,0.97,1332900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":439,"percent_change":440,"volume":2416,"transactions":9,"vwap":2415},"2025-09-29",342.54001,343.41,340.59,342.92001,1642100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1122,"volume":2424,"transactions":9,"vwap":2422},"2025-09-26",341.31,343.22,340,341.91,1.81,1039400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-25",341.12,343.01001,338.98999,340.10001,-2.86,-0.83,1582400,{"date":2435,"open":895,"high":2436,"low":2086,"close":2437,"change":2438,"percent_change":1080,"volume":2439,"transactions":9,"vwap":2437},"2025-09-24",346.81,342.95999,-1.49,1128200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-23",345.59,348.89999,344.029999,344.45001,-1.96,-0.57,1350600,{"date":2450,"open":2451,"high":479,"low":2452,"close":2453,"change":117,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-22",345.60999,343.95001,346.41,-0.11,1224200,{"date":2457,"open":2458,"high":2458,"low":896,"close":2459,"change":2460,"percent_change":1976,"volume":2461,"transactions":9,"vwap":2459},"2025-09-19",350.64001,346.79999,-2.76,2559000,{"date":2463,"open":2464,"high":2465,"low":1771,"close":2466,"change":1776,"percent_change":151,"volume":2467,"transactions":9,"vwap":2466},"2025-09-18",350.10001,353.059998,349.56,1608000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2235,"volume":2475,"transactions":9,"vwap":2473},"2025-09-17",354.39999,359.20999,348.5,350.20999,-2.99,2165900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-16",356.54999,357.39999,352.38,353.20001,-3.88,-1.09,2266100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-15",360.059998,360.10001,354.51001,357.079987,-3.02,-0.84,2016300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2488,"change":1489,"percent_change":785,"volume":2499,"transactions":9,"vwap":2488},"2025-09-12",365.84,367.48001,359.98999,1848800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-11",358.69,369.51999,357.73999,368.67999,11.23,3.14,2079000,{"date":2510,"open":1621,"high":2511,"low":1598,"close":2512,"change":2513,"percent_change":2483,"volume":2514,"transactions":9,"vwap":2512},"2025-09-10",362.23999,357.45001,-3.93,1777800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-09",370.98001,372,358.56,361.38,-13.85,-3.69,2210000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1285,"volume":2531,"transactions":9,"vwap":2529},"2025-09-08",372.38,375.59,370.62,375.23001,2.8,1544600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-05",368.85001,376.57999,366.5,372.42999,6.65,1.82,3067000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-04",365.5,366.95999,361.75,365.78,2.75,0.76,1922900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":127,"percent_change":325,"volume":2556,"transactions":9,"vwap":2555},"2025-09-03",360.29999,364.17001,359.66,363.029999,2528600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":168,"volume":2564,"transactions":9,"vwap":2562},"2025-09-02",361.47,363.16,359.23999,360.92001,-4.91,1472500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":1622,"change":482,"percent_change":483,"volume":2570,"transactions":9,"vwap":1622},"2025-08-29",365.79999,367.42999,364.62,1328500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":219,"volume":2578,"transactions":9,"vwap":2576},"2025-08-28",368.14999,368.32999,364.079987,366.17999,-1.22,1136900,{"date":2580,"open":2581,"high":2582,"low":1639,"close":2583,"change":1709,"percent_change":1710,"volume":2584,"transactions":9,"vwap":2583},"2025-08-27",367.049988,368.35001,367.39999,812400,{"date":2586,"open":2583,"high":2587,"low":2588,"close":2589,"change":357,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-08-26",367.98001,364.97,366.45999,-0.15,1828400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":775,"volume":2599,"transactions":9,"vwap":2597},"2025-08-25",370.23001,371.87,365.070007,367,-5.93,1411000,{"date":2601,"open":2602,"high":184,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-22",365.92999,363.34,372.92999,9.07,2.49,2298600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-21",364.14001,366.31,360.88,363.85999,-3.27,-0.89,1450100,{"date":2618,"open":2619,"high":1670,"low":2620,"close":2621,"change":2622,"percent_change":2315,"volume":2623,"transactions":9,"vwap":2621},"2025-08-20",367.44,365.16,367.13,-0.8,1798300,{"date":2625,"open":2626,"high":1648,"low":2626,"close":2627,"change":2628,"percent_change":2181,"volume":2629,"transactions":9,"vwap":2627},"2025-08-19",358.42999,367.92999,9.08,2089400,{"date":2631,"open":2632,"high":1617,"low":1629,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-18",364.10999,358.85001,-5.55,-1.52,2097300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2073,"percent_change":536,"volume":2643,"transactions":9,"vwap":2642},"2025-08-15",365.85999,367.62,362.35001,364.39999,1785100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-14",368.059998,371.76001,363.78,365.57001,-3.26,-0.88,2615100,{"date":2654,"open":2487,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-13",370.059998,359.76999,368.82999,10.74,3,2880900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-12",355.53,361.17999,354.049988,358.089996,3.51,0.99,2567500,{"date":2671,"open":2672,"high":2673,"low":510,"close":1758,"change":2674,"percent_change":146,"volume":2675,"transactions":9,"vwap":1758},"2025-08-11",353.16,356.98001,2.42,2626000,{"date":2677,"open":2678,"high":2679,"low":1574,"close":2680,"change":962,"percent_change":1684,"volume":2681,"transactions":9,"vwap":2680},"2025-08-08",349.94,352.84,352.16,1628300,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2622,"percent_change":1343,"volume":2687,"transactions":9,"vwap":2686},"2025-08-07",354.97,347.92999,349.92999,1410300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":117,"volume":2695,"transactions":9,"vwap":2693},"2025-08-06",351.95999,353.14001,347.47,350.73001,-1.36,2134200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-05",348.45001,352.12,347.60001,352.089996,4.24,1.22,1565400,{"date":2706,"open":2177,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-04",348.040009,342.56,347.85001,4.44,1.29,2145700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2413,"change":2718,"percent_change":813,"volume":2719,"transactions":9,"vwap":2413},"2025-08-01",329.76999,345,327.54001,12.53,4073900,{"date":2721,"open":1981,"high":2722,"low":1981,"close":2723,"change":2724,"percent_change":219,"volume":2725,"transactions":9,"vwap":2723},"2025-07-31",334.040009,330.88,-1.1,1752600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-30",335.19,336.97,330.82999,331.98001,-4.99,-1.48,1539700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2729,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2729},"2025-07-29",336.32001,337.75,333.72,0.81,0.24,1518200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":610,"volume":2750,"transactions":9,"vwap":2748},"2025-07-28",338.029999,340.60001,334.32001,336.16,-3.94,1919500,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2430,"change":2454,"percent_change":178,"volume":2755,"transactions":9,"vwap":2430},"2025-07-25",341.88,338.17001,1868400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2622,"volume":2763,"transactions":9,"vwap":2761},"2025-07-24",340.079987,347.10001,338.79999,340.20999,-2.73,2132400,{"date":2765,"open":2766,"high":2767,"low":2427,"close":2768,"change":2769,"percent_change":1634,"volume":2770,"transactions":9,"vwap":2768},"2025-07-23",343.53,345.57001,342.94,2.87,2234100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1139,"percent_change":1179,"volume":2777,"transactions":9,"vwap":2776},"2025-07-22",331.42999,341.17999,328.10001,340.070007,3896900,{"date":2779,"open":1266,"high":2780,"low":2430,"close":2781,"change":1857,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-21",346.14001,341.29999,0.36,2350600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2776,"change":1422,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2776},"2025-07-18",339.89001,340.35001,335.97,0.05,2202500,{"date":2792,"open":2793,"high":2092,"low":2794,"close":2795,"change":526,"percent_change":900,"volume":2796,"transactions":9,"vwap":2795},"2025-07-17",339.60001,337.48001,339.89999,1331500,{"date":2798,"open":1322,"high":2799,"low":2800,"close":2801,"change":2740,"percent_change":2741,"volume":2802,"transactions":9,"vwap":2801},"2025-07-16",340.82001,335.34,339.85999,1273300,{"date":2804,"open":489,"high":2805,"low":470,"close":2806,"change":407,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-15",346.76001,339.049988,-1.58,1322100,{"date":2810,"open":2811,"high":1786,"low":2812,"close":2813,"change":1334,"percent_change":1096,"volume":2814,"transactions":9,"vwap":2813},"2025-07-14",344.28,343.20999,344.5,999800,{"date":2816,"open":2233,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1170,"volume":2821,"transactions":9,"vwap":2819},"2025-07-11",348.23999,344.63,345.92999,-5.9,1038500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1924,"percent_change":1984,"volume":2828,"transactions":9,"vwap":2827},"2025-07-10",351,356.26999,350.97,351.82999,1216400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2022,"volume":2836,"transactions":9,"vwap":2834},"2025-07-09",347.42001,352.70001,345.67999,351.54001,5.54,2120100,{"date":2838,"open":2839,"high":2840,"low":2208,"close":489,"change":2841,"percent_change":1113,"volume":2842,"transactions":9,"vwap":489},"2025-07-08",345.84,348.13,-0.29,1319800,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1651,"volume":2849,"transactions":9,"vwap":2847},"2025-07-07",352.95999,343.98001,346.29001,-7.71,2209200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":1862,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":1862},"2025-07-03",353.62,355.75,351.79001,1.49,0.42,1088700,{"date":2859,"open":1758,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1976,"volume":2864,"transactions":9,"vwap":2862},"2025-07-02",356.29999,351.42001,352.51001,-2.79,1340800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-07-01",342.32001,359.38,341.60001,355.29999,11.94,3.48,2310200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1229,"percent_change":590,"volume":2880,"transactions":9,"vwap":2879},"2025-06-30",345.20999,345.73999,341,343.35999,1809800,{"date":2882,"open":2883,"high":479,"low":2412,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-06-27",342.82001,345.72,3.85,1.13,1366900,{"date":2889,"open":2890,"high":2890,"low":2891,"close":2892,"change":472,"percent_change":504,"volume":2893,"transactions":9,"vwap":2892},"2025-06-26",345.029999,339.38,341.87,1724300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1791,"volume":2901,"transactions":9,"vwap":2899},"2025-06-25",344.67001,346.17999,341.54001,343.62,-2.07,1614600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-24",347.85999,349.45001,340.76999,345.69,1.92,0.56,1585100,{"date":2912,"open":2913,"high":905,"low":2325,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-23",333.42001,343.76999,10.27,3.08,1600800,{"date":2919,"open":2275,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-20",337.17999,330.22,333.5,2.03,0.61,2707400,{"date":2927,"open":2928,"high":844,"low":2929,"close":2034,"change":429,"percent_change":996,"volume":2930,"transactions":9,"vwap":2034},"2025-06-18",331.64001,329.89999,1451800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-17",333.92999,335.16,329.14001,331.029999,-4.73,-1.41,1593300,{"date":2941,"open":2071,"high":2942,"low":2943,"close":2944,"change":2348,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-16",340.23999,334.29999,335.76001,-0.04,1706400,{"date":2948,"open":2949,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-13",350.29001,335.12,335.88,-20.32,-5.7,2797900,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":1112,"volume":2961,"transactions":9,"vwap":2959},"2025-06-12",357.66,354.29001,356.20001,-0.93,888500,{"date":2963,"open":2559,"high":2964,"low":1588,"close":1631,"change":2965,"percent_change":398,"volume":2966,"transactions":9,"vwap":1631},"2025-06-11",362.67001,-3.6,1115300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-10",360.42001,360.98001,356.76999,360.73001,2.78,0.78,769400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":621,"percent_change":996,"volume":2982,"transactions":9,"vwap":2981},"2025-06-09",358.029999,359.79001,354.89999,357.95001,849200,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":230,"percent_change":2454,"volume":2989,"transactions":9,"vwap":2988},"2025-06-06",361.13,363.35999,357.23999,357.48001,1495300,{"date":2991,"open":2992,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-05",363.38,356.16,357.88,-4.34,-1.2,1438700,{"date":2999,"open":3000,"high":1679,"low":3001,"close":1696,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":1696},"2025-06-04",358.73999,355.87,4.46,1.25,1557000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1683,"percent_change":1512,"volume":3011,"transactions":9,"vwap":3010},"2025-06-03",356.98999,357.94,351.64001,357.76001,1792800,{"date":3013,"open":3014,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-02",355.79999,351.19,355.44,-3.37,-0.94,1990600,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-30",354.91,359.12,352.45999,358.81,3.06,0.86,2509200,{"date":3030,"open":3031,"high":3032,"low":3033,"close":2853,"change":1767,"percent_change":1924,"volume":3034,"transactions":9,"vwap":2853},"2025-05-29",356.62,357.60001,352.89999,726400,{"date":3036,"open":3037,"high":2471,"low":3038,"close":3039,"change":3040,"percent_change":367,"volume":3041,"transactions":9,"vwap":3039},"2025-05-28",358.79999,354.63,354.73001,-4.59,792200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-27",357.42001,360.079987,354.14001,359.32001,6.81,1.93,1260200,{"date":3052,"open":3053,"high":3054,"low":3055,"close":2862,"change":1080,"percent_change":2348,"volume":3056,"transactions":9,"vwap":2862},"2025-05-23",350.79999,353.57999,348.089996,1018300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":1838,"change":398,"percent_change":3062,"volume":3063,"transactions":9,"vwap":1838},"2025-05-22",353.089996,355.10999,351.39001,-0.28,1349600,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-21",355.89001,357.87,352.20001,353.94,-5.16,-1.44,1449800,{"date":3074,"open":3075,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":2622,"volume":3079,"transactions":9,"vwap":3077},"2025-05-20",362.92999,357.53,359.10001,-2.9,1949600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":163,"volume":3087,"transactions":9,"vwap":3085},"2025-05-19",359.20001,362.31,358.059998,362,-1.51,1662500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":2364,"volume":3095,"transactions":9,"vwap":3093},"2025-05-16",360.51999,363.54999,359.089996,363.51001,2.06,892900,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":2769,"volume":3103,"transactions":9,"vwap":3101},"2025-05-15",352.69,362.17001,352.26999,361.45001,10.08,1650600,{"date":3105,"open":3106,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1431,"volume":3110,"transactions":9,"vwap":3108},"2025-05-14",356.57001,350.81,351.37,-4.67,1159700,{"date":3112,"open":3113,"high":3114,"low":3115,"close":1741,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":1741},"2025-05-13",358.29999,358.78,355.32999,-1.11,-0.31,1390500,{"date":3120,"open":1846,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-12",363.42999,356.059998,357.14999,5.29,1.5,1390600,{"date":3128,"open":879,"high":3129,"low":3130,"close":3131,"change":2166,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-05-09",353.78,350.22,351.85999,-0.48,1470700,{"date":3135,"open":3136,"high":3137,"low":3107,"close":3138,"change":3139,"percent_change":2364,"volume":3140,"transactions":9,"vwap":3138},"2025-05-08",353.20999,357.10001,353.57001,1.99,1259400,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3018,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-07",352.51999,353.98999,349.95999,351.57999,-0.27,1025900,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3143,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3143},"2025-05-06",356.38,358.62,352.29001,-7.3,-2.03,1159000,{"date":3158,"open":3000,"high":2649,"low":3159,"close":1690,"change":326,"percent_change":2789,"volume":3160,"transactions":9,"vwap":1690},"2025-05-05",358.17999,1583500,{"date":3162,"open":3123,"high":3101,"low":3123,"close":1734,"change":943,"percent_change":1825,"volume":3163,"transactions":9,"vwap":1734},"2025-05-02",1398600,{"date":3165,"open":3166,"high":1845,"low":3167,"close":3168,"change":3169,"percent_change":2228,"volume":3170,"transactions":9,"vwap":3168},"2025-05-01",353.39001,351.70999,353.64001,0.72,1447100,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":2103,"volume":3178,"transactions":9,"vwap":3176},"2025-04-30",346.48999,354.76001,346.01001,352.92001,4.79,2307200,{"date":3180,"open":3181,"high":3182,"low":3183,"close":2840,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":2840},"2025-04-29",345.29999,352.5,339.42001,15.93,4.8,2461600,{"date":188,"open":3188,"high":3189,"low":3190,"close":1899,"change":1096,"percent_change":2348,"volume":3191,"transactions":9,"vwap":1899},332.60999,335.62,328.88,1799800]