[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMH":3,"homepage-market-summary":33,"stock-historical-SMH":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SMH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"VanEck Semiconductor ETF","Nasdaq",null,"ETF","SMH tracks the overall performance of companies involved in semiconductor production and equipment.",true,"VanEck","Semiconductors",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1767,1.1047,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},625.03,621.1,625.895,618.785,632.5,-7.47,-1.18,6981995.281583,671.83002,315.049988,8857813.339174764,86.9,6624,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,64,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":41,"is_up":42,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":69,"price":144,"is_up":42},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":42},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":42},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":28,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},203.89,8484291,3096766248.132866,194.87,"2025-04-25",[186,189,198,209,220,231,242,252,263,274,285,296,307,318,329,340,351,362,373,384,395,405,416,427,438,449,460,470,481,491,502,513,523,533,544,555,566,577,587,598,609,619,630,641,651,662,673,683,694,705,716,727,738,749,760,770,781,792,802,813,823,833,844,852,861,870,879,888,897,906,915,924,932,941,950,958,966,975,984,992,1000,1009,1018,1027,1036,1045,1053,1062,1071,1080,1089,1097,1105,1114,1123,1132,1141,1150,1158,1167,1176,1184,1193,1202,1210,1219,1228,1236,1245,1254,1261,1270,1278,1287,1296,1305,1314,1323,1332,1340,1349,1358,1366,1375,1383,1391,1400,1408,1417,1426,1434,1443,1451,1459,1468,1477,1486,1495,1503,1512,1521,1530,1538,1546,1553,1562,1570,1576,1585,1594,1602,1610,1618,1627,1636,1644,1653,1662,1671,1680,1688,1697,1704,1712,1721,1729,1738,1745,1754,1762,1771,1780,1788,1797,1806,1814,1823,1831,1838,1844,1852,1860,1868,1876,1884,1892,1900,1909,1917,1926,1934,1941,1949,1957,1964,1973,1982,1990,1998,2007,2015,2024,2032,2041,2050,2059,2067,2075,2084,2092,2101,2110,2115,2124,2133,2142,2150,2158,2166,2172,2181,2190,2198,2207,2216,2224,2232,2241,2250,2258,2267,2276,2285,2294,2302,2311,2319,2328,2336,2344,2351,2360,2369,2377,2386,2394,2402,2411,2418,2427,2433,2440,2447,2454,2461,2469,2478,2485,2493,2502,2509,2516,2523,2531,2539,2548,2557,2566,2575,2583,2590,2598,2605,2614,2622,2631,2638,2647,2655,2663,2669,2676,2683,2692,2700,2707,2716,2723,2731,2738,2745,2753,2761,2768,2777,2785,2794,2803,2812,2819,2827,2835,2842,2851,2859,2866,2875,2882,2888,2896,2904,2912,2920,2927,2935,2943,2951,2959,2967,2975,2984,2992,2999,3006,3014,3023,3031,3039,3047,3055,3064,3072,3079,3087,3095,3102,3109,3116,3123,3131,3139,3146,3154,3162,3170,3177,3184,3193,3200,3208,3216,3221,3228,3236,3245,3253,3261,3268,3276,3285,3292,3300,3306,3314,3322],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":187,"vwap":188},199304,622.7806,{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":41,"volume":195,"transactions":196,"vwap":197},"2026-10-06",638.38,639.47,631.49,-1.4,5074196.548951,151722,635.4013,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",631.47,634.78,626.9601,633.9,3.3,0.52,3598665.3858,131564,631.8793,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",632.27,636.2499,628.55,630.6,12.79,2.07,7328587.28194,205262,632.4095,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",610.875,620.91,607.25,617.81,8.81,1.45,5111682.372795,174663,614.5792,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",609.76,611.9499,606.01,609,2.1,0.35,4423627.811563,152305,609.0286,{"date":243,"open":236,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",613.27,604.985,606.9,6.89,1.15,5671544.941772,153572,608.6471,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",605.29,607.95,591.92,600.01,-6.55,-1.08,5830998.691834,195049,599.7198,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",605.57,609.66,602.22,606.56,6.04,1.01,4660131.113828,137335,606.5001,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",591.62,602.03,588.92,600.52,-0.89,-0.15,5645417.595493,167256,595.8517,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",604.39,606.285,593.79,601.41,-6.05,-1,6116386.97053,193430,599.1794,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",591.67,608.665,591.012,607.46,11.43,1.92,6631117.393503,215714,602.7,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",581.895,598.62,578.51,596.03,23.03,4.02,9885982.982219,293260,591.2195,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",562.88,580.81,562.75,573,12.39,2.21,6296469.448193,173357,567.6362,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",560.095,561.7694,557.5608,560.61,15.05,2.76,6164160.305182,195344,560.3356,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",549.945,553.17,540.45,545.56,3.45,0.64,5998755.75722,178871,547.6794,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",546.565,548.19,540.105,542.11,0.61,0.11,6119372.717042,183276,542.7579,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",539.99,546.76,537.73,541.5,-27.03,-4.75,10636498.671917,330208,542.7766,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",568.828,572.8,564,568.53,8.25,1.47,5204920.031764,157063,569.3733,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",561.54,565.15,557.09,560.28,-14.01,-2.44,6620974.071075,183720,561.8505,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",569.9,577.57,574.29,0.56,0.1,3467084.526266,139649,573.9585,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",578.7,580.57,571.995,573.73,6.72,1.19,8300280.683314,220738,574.9872,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",560.5,569.4,557.72,567.01,14.41,2.61,9456112.447487,247653,565.8735,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",546.77,553.74,540.07,552.6,2.12,0.39,5623455.34677,170943,548.3407,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",545.225,553.19,541.72,550.48,5.26,0.96,5129884.871763,136606,549.2307,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",546.48,549.88,540.85,545.22,-11.41,-2.05,6195102.835894,177244,544.6746,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":347,"volume":467,"transactions":468,"vwap":469},"2026-08-31",554.38,558.43,552.79,556.63,3.52,4325053.287995,146485,555.5166,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",568.72,570.12,552.3,553.11,-19.89,-3.47,6468427.812616,181479,557.9948,{"date":482,"open":483,"high":484,"low":485,"close":323,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",569.365,573.21,562.54,17.23,3.1,6566933.225284,178823,569.3889,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",554.47,557.78,550.54,555.77,-0.05,-0.01,3864963.315019,126934,555.4126,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",555.375,560.38,550.66,555.82,9.02,1.65,6046222.729928,165669,555.3042,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",554.175,540.75,546.8,-13.62,-2.43,7743315.374004,242292,545.8977,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",569.44,556.1,560.42,-2.23,-0.4,9619330.164088,198535,560.5202,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",559.375,566,557.26,562.65,1.73,0.31,6240638.081321,180872,561.6579,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",575.06,576.835,556.315,560.92,-8.85,-1.55,8713301.618707,256171,563.0219,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",574.355,577.76,562.63,569.77,-24.3,-4.09,11364389.16927,334619,568.7451,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",593.715,600.3699,591.5,594.07,6.25,1.06,7700538.022464,202960,596.4892,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":41,"volume":584,"transactions":585,"vwap":586},"2026-08-14",587.51,590.33,581.87,587.82,-1.3,5524295.61743,189292,586.0792,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",586.38,597.95,585.01,589.12,4.29,0.73,6785984.009552,201368,592.9252,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",590.55,590.57,583.79,584.83,11.9,2.08,7414056.980111,232490,586.8639,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":466,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",578.57,578.6,569.17,572.93,0.62,5028983.83608,164928,573.381,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-10",585.99,586.24,569.2,569.41,-13.29,-2.28,6476713.729565,189427,575.0843,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-07",583.58,586.09,572.32,582.7,11.22,1.96,6505032.389299,163617,580.253,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":540,"volume":648,"transactions":649,"vwap":650},"2026-08-06",565.475,580.43,559.56,571.48,1.78,6231651.824083,158036,574.4966,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-05",574.41,585,568.38,569.7,-6.01,-1.04,6209431.840296,168997,575.1442,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-04",564.292,578.63,562.28,575.71,30.25,5.55,9566210.198228,238138,572.4092,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":91,"volume":680,"transactions":681,"vwap":682},"2026-08-03",530.43,548.49,524.77,545.46,4.93,7283763.4325,202704,538.726,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-31",557.5,561.44,535.24,540.53,1.63,0.3,14673890.52835,306620,544.8209,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-30",529.858,544.64,524.56,538.9,34.68,6.88,14175001.947447,316168,536.3007,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-29",525.99,532.17,503.63,504.22,-25.38,-4.79,19440901.527737,425784,515.1339,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-28",531.65,535.94,518.25,529.6,-18.95,-3.45,18429041.529156,416101,528.5862,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-27",565.94,567.62,535.31,548.55,-12.64,-2.25,38682157.05511,402755,545.9458,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-24",574.43,578.52,556.49,561.19,-18.98,-3.27,19156403.747523,394297,563.402,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-23",577.2,586.89,573.9994,580.17,-6.74,-1.15,7963219.650922,199328,578.9416,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-22",571.352,592.01,586.91,2.83,0.48,5249661.616043,152383,586.5006,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-21",580.96,586,572.05,584.08,25.25,4.52,7129768.491188,209371,581.6881,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-20",568.78,572.77,557.24,558.83,2.3,0.41,6962563.15033,193444,563.898,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":134,"volume":799,"transactions":800,"vwap":801},"2026-07-17",547.935,567.41,536.81,556.53,-12.39,22083883.125327,477307,555.1108,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-16",575.75,581.84,564.45,568.92,-21.85,-3.7,12353271.722852,320047,570.2677,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-15",606.88,573.72,590.77,-9.54,-1.59,11020779.780359,317036,587.5345,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":831,"vwap":832},"2026-07-14",608.895,590.38,600.31,14.69,2.51,7486383.412623,206953,600.4178,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":842,"vwap":843},"2026-07-13",598.005,599.36,583.09,585.62,-25.41,-4.16,8736478.104361,270328,589.8046,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":204,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-10",600.87,615.049988,595.84003,611.030029,0.54,6608400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-09",615.47998,618.16998,604.70001,607.72998,14.73,2.48,9045100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-08",575.33002,595,575.039978,593,11.55,1.99,9521300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-07",580.02002,585.96997,566.83002,581.45001,-22.85,-3.78,14619200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-06",607.049988,618.21002,604.049988,604.29999,12.01,2.03,9820700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-07-02",622.58002,627.70001,582.59998,592.28998,-28.17,-4.54,21288600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-07-01",634.34998,639.89001,618.62,620.46002,-35.43,-5.4,13424700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-30",636.070007,659.73999,634.59998,655.89001,23.91,3.78,9406900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-29",615.030029,633.26001,596.16998,631.97998,20.37,3.33,10473900,{"date":925,"open":926,"high":927,"low":236,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-26",616.78998,621.71002,611.60999,-25.27,-3.97,12728300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-25",649.37,650.030029,613.92999,636.88,17.96,2.9,14877600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-24",622.28003,625.22998,606.22998,618.91998,-3.13,-0.5,11902000,{"date":951,"open":952,"high":937,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-23",625.92999,617.27002,622.049988,-46.86,-7.01,19126000,{"date":959,"open":960,"high":28,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-22",670.34998,660.02002,668.90997,9.03,1.37,8043000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-18",648.54999,663.79999,648.15002,659.88,35.91,5.76,11229700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-17",633.46002,643.5,623.13,623.96997,7.97,1.29,10658800,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-16",643.52002,648.31,616,-31.1,-4.81,10949600,{"date":993,"open":978,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-15",649.23999,639.25,647.099976,27.14,4.38,9613900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-12",607.95001,624.62,602.21002,619.96002,10.51,1.72,8963300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-11",582.60999,611.62,581.60999,609.45001,38.54,6.75,12196800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-10",580.76001,598.72998,568.28998,570.90997,-20.1,-3.4,12711400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-09",609.47998,613.69,554.65997,591.01001,-7.15,-1.2,20329700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-08",597.21002,606.20001,588.53998,598.15997,28.47,5,13823900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-05",605.090027,607,569.69,-57.84,-9.22,22038000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-04",613,634.78003,604.60999,627.53003,-10.37,-1.63,10462900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-03",640.79999,642.77002,623.90997,637.90002,5.69,0.9,10179900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-06-02",619.59998,632.57001,614.46997,632.21002,24.4,4.01,8083500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-06-01",596.099976,613.42999,593.090027,607.81,8.88,1.48,8649000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":281,"volume":1096,"transactions":9,"vwap":1094},"2026-05-29",606.030029,611.78998,597.12,598.92999,-0.9,7596100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":594,"volume":1104,"transactions":9,"vwap":1102},"2026-05-28",595.81,604.73999,587.31,599.83002,4.33,7625000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-27",611.94,612.29999,584.92999,595.5,-6.64,-1.1,11209000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-26",591.58002,603.96997,589.099976,602.14001,25.82,4.48,10008500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-22",574.27002,582.5,572.85999,576.32001,8.44,1.49,7535000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-21",561.02002,570.59998,557.62,567.88,3.22,0.57,8293800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-20",552.75,564.71997,551.65002,564.65997,20.7,3.81,8892200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":529,"volume":1157,"transactions":9,"vwap":1155},"2026-05-19",534.94,553.34003,527.87,543.96002,-2.2,11905800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-18",565.47998,567.21002,536.87,546.15997,-10.1801,-1.83,12317500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-15",560.31,565.88,552.90997,556.34003,-22,-3.8,13009600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":114,"volume":1183,"transactions":9,"vwap":1181},"2026-05-14",570.84003,581.16998,567.75,578.34003,5.88,8458700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-13",571.79999,576.20001,560.12,572.46002,11.21,2,9586700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-12",565.01001,570.40002,542.66998,561.25,-15.06,-2.61,17720800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1007,"volume":1209,"transactions":9,"vwap":1207},"2026-05-11",570.26001,578.059998,566.79999,576.31,9.77,12680900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-08",551.58002,566.78998,549,566.53998,26.44,4.9,8553700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-07",545.77002,549.70001,535.91998,540.099976,-9.66,-1.76,10905200,{"date":1229,"open":1230,"high":452,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-06",537.77002,532.34998,549.76001,27.07,5.18,15262900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-05",515.38,526.20001,514.12,522.69,15.9,3.14,8624600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-05-04",512.46997,513.15002,501.14999,506.79001,-3.03,-0.59,6867500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":487,"percent_change":357,"volume":1260,"transactions":9,"vwap":1259},"2026-05-01",504.20999,511.98999,502.25,509.82001,5308300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-30",504.70999,507.79001,495.019989,506.72,7.14,1.43,8401600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1273},"2026-04-29",496.35001,499.57999,492.34,8.37,1.7,6007900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-28",488.19,496.66,483.29001,491.20999,-15.05,-2.97,12664800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-27",509.19,510.10001,497.75,506.26001,-0.18,-0.04,9040200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-24",499.51001,509.59,495.45999,506.44,24.59,5.1,12614300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-23",480.39999,488.079987,475.19,481.85001,5.02,1.05,10619700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-22",471.049988,477.42001,467.17001,476.82999,12.17,2.62,7835200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-21",466.29001,468.42999,462.23999,464.66,0.7,0.15,5598600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1294,"volume":1339,"transactions":9,"vwap":1337},"2026-04-20",464.64001,465.73999,458.64999,463.95999,-0.2,3935100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-17",462.79999,464.57999,459.5,464.16,9.36,2.06,7184600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-16",450.73001,457.089996,447.76999,454.79999,1.8,0.4,6450700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":177,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-15",450.70001,453.32999,435.14999,453,0.22,9155700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-14",448,452.10001,444.23999,452,8.66,1.95,6932400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1087,"volume":1382,"transactions":9,"vwap":1380},"2026-04-13",434.75,443.64001,433.60001,443.34,6.46,6549800,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-10",434.45001,441.54001,436.88,6.57,1.53,11224200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-09",423.17001,430.64999,422.63,430.31,7.39,1.75,6018200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":973,"volume":1407,"transactions":9,"vwap":1405},"2026-04-08",423.16,424.98999,414.98999,422.92001,23.02,10184300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-04-07",394.70999,400.089996,389.64001,399.89999,3.92,0.99,6672500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-04-06",393.75,397.10001,391.89999,395.98001,3.66,0.93,4186100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":238,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-04-02",378.070007,393.5,378,392.32001,0.09,8505800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-04-01",388.26001,396.63,386.38,391.97,8.57,2.24,10805400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":973,"volume":1450,"transactions":9,"vwap":1448},"2026-03-31",368.73999,383.5,368.10001,383.39999,20.87,13834900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":947,"volume":1458,"transactions":9,"vwap":1456},"2026-03-30",377.62,379.23999,359.85999,362.53,-11.72,12198200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-27",377.79001,381.31,373.01001,374.25,-6.59,-1.73,11811400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-26",391.92001,392.67999,380.29999,380.84,-18.18,-4.56,14806200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-25",398.35999,402.5,395.73999,399.019989,4.43,1.12,7388700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-24",388.029999,396.88,387.62,394.59,3.23,0.83,6177200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1007,"volume":1502,"transactions":9,"vwap":1500},"2026-03-23",393.35999,399.28,389.44,391.35999,6.62,12742300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-20",394.10999,395.73001,380.87,384.73999,-10.18,-2.58,12846800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-19",384,397.53,381.44,394.92001,1.25,0.32,12674800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-18",396.95999,399.69,393.47,393.67001,-3.21,-0.81,8372400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1489,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1489},"2026-03-17",397.16,397.60999,393.22,2.96,0.75,6646300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1276,"volume":1545,"transactions":9,"vwap":1543},"2026-03-16",395.14001,399.48001,392.64001,393.92001,6.59,10317600,{"date":1547,"open":1431,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":49,"volume":1552,"transactions":9,"vwap":1550},"2026-03-13",396.32999,386.070007,387.32999,-0.8,7636100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-12",395.45999,396.059998,386.73999,388.13,-12.9,-3.22,9845200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1424,"volume":1569,"transactions":9,"vwap":1567},"2026-03-11",400.01001,404.39001,398.69,401.029999,3.7,6024900,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1535,"percent_change":1536,"volume":1575,"transactions":9,"vwap":1574},"2026-03-10",394,403.88,397.32999,13687700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-09",375.76001,395.35999,374.16,394.37,13.81,3.63,16338100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-06",384.97,392.67001,378.53,380.56,-14.79,-3.74,12423200,{"date":1595,"open":1556,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-03-05",401.10999,386.75,395.35001,-3.75,-0.94,11793700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1347,"volume":1609,"transactions":9,"vwap":1607},"2026-03-04",396.25,401.23001,393.10001,399.10001,8.04,8767200,{"date":1611,"open":1500,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-03-03",394.54001,385.92999,391.059998,-15.33,-3.77,13768900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-03-02",397.25,407.35999,396.92001,406.39001,0.02,0,11490200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-27",403.26001,409.23999,401.88,406.37,-5.64,-1.37,9049100,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-26",423.72,405.56,412.01001,-14.15,-3.32,14811300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-25",424.35001,427.94,423.67999,426.16,7,1.67,7714500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-24",417.22,421.67001,411.67001,419.16,6.28,1.52,7828900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-23",413.57001,417.70001,409.28,412.88,-2.15,-0.52,5842800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-20",407.66,416.82999,407.17999,415.029999,4.83,1.18,5715800,{"date":1681,"open":1682,"high":1683,"low":1639,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-19",408.70999,411,410.20001,-2.35,-0.57,4056400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-18",411.44,417.040009,408.72,412.54999,5.04,1.24,5839900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":49,"percent_change":497,"volume":1703,"transactions":9,"vwap":1702},"2026-02-17",402.70999,410.87,397.76999,407.51001,7312700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1356,"volume":1711,"transactions":9,"vwap":1709},"2026-02-13",408.14999,412.070007,402.48999,407.72,1.61,6481600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-12",418.32999,420.040009,405.28,406.10999,-8.67,-2.09,7379100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":859,"volume":1728,"transactions":9,"vwap":1726},"2026-02-11",413.84,418.079987,406.35999,414.78,10.02,6211200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-10",408.17999,408.79999,401.82999,404.76001,-1.89,-0.46,5645300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1043,"percent_change":1695,"volume":1744,"transactions":9,"vwap":1743},"2026-02-09",398.91,409.69,397,406.64999,5915200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-06",389.20001,403.079987,387.19,401.64999,20.58,5.4,13460300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":165,"volume":1761,"transactions":9,"vwap":1759},"2026-02-05",379.14001,388.079987,375.56,381.070007,-0.95,12007800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-02-04",394.67001,396.70999,374.23999,382.019989,-15.66,-3.94,16908500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-02-03",411.029999,412.57999,390.51999,397.67999,-10.29,-2.52,12188600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1484,"volume":1787,"transactions":9,"vwap":1785},"2026-02-02",398.85999,412.040009,398.42999,407.97,4.51,5946300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-30",411.28,416.64001,400.57999,403.45999,-14.06,-3.37,9029000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-29",417.44,420.60001,403.17001,417.51999,0.89,0.21,9352500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":787,"volume":1813,"transactions":9,"vwap":1811},"2026-01-28",415.34,418.48999,413.13,416.63,9.38,7641900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-27",403.89999,409.39001,402.20999,407.25,8.43,2.11,6145600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":119,"volume":1830,"transactions":9,"vwap":1828},"2026-01-26",398.39999,400.73999,396.22,398.82001,-1.27,4326900,{"date":1832,"open":1833,"high":1834,"low":1515,"close":1411,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1411},"2026-01-23",400.5,403.089996,-2.73,-0.68,5869500,{"date":1839,"open":1731,"high":1840,"low":1841,"close":1842,"change":1803,"percent_change":1364,"volume":1843,"transactions":9,"vwap":1842},"2026-01-22",408.73001,401.57001,402.82001,5462600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1535,"volume":1851,"transactions":9,"vwap":1849},"2026-01-21",394.75,405.88,393.37,401.92999,11.54,8754600,{"date":1853,"open":1854,"high":1532,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-20",393.16,389.42999,390.39001,-10,-2.5,7158500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":177,"volume":1867,"transactions":9,"vwap":1865},"2026-01-16",402.85001,405.31,398.42001,400.39001,3.98,5485900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":605,"volume":1875,"transactions":9,"vwap":1873},"2026-01-15",401.070007,403.62,396.12,396.41,8.06,9948100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1528,"volume":1883,"transactions":9,"vwap":1881},"2026-01-14",388.95999,389.34,383.81,388.35001,-3.18,6696500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1364,"volume":1891,"transactions":9,"vwap":1889},"2026-01-13",392.26999,396.10001,390.38,391.53,0.87,5281600,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-12",385.67001,391.98001,390.66,1.44,0.37,5532000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-09",382.28,390.88,380.079987,389.22,10.24,2.7,6490800,{"date":1910,"open":1911,"high":1508,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2026-01-08",384.56,375.85999,378.98001,-6.04,-1.57,5724000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2026-01-07",385.20001,387.81,383.59,385.019989,-2.6,-0.67,6058900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1490,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1490},"2026-01-06",382.39999,389.37,382.14001,10.03,2.66,10201200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":593,"percent_change":248,"volume":1940,"transactions":9,"vwap":1939},"2026-01-05",381.72,383.98999,376.94,377.59,9071300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1423,"volume":1948,"transactions":9,"vwap":1946},"2026-01-02",368.95001,376.34,368.84,373.29999,13.17,8972400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1882,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-31",364.82999,365.57001,360.070007,360.13,-0.88,2687300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1095,"percent_change":165,"volume":1963,"transactions":9,"vwap":1962},"2025-12-30",365.16,366.23999,363.070007,363.31,2927000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-29",362.66,365.82001,360.82001,364.20999,-1.65,-0.45,4874400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-26",366.070007,367.35001,364.48999,365.85999,1.69,0.46,2921300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":270,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-24",362.70001,364.54001,362.14999,364.17001,0.28,1640500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":445,"volume":1997,"transactions":9,"vwap":1995},"2025-12-23",358.60001,363.29999,358.059998,363.16,3.46,3542100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-22",362.41,362.48001,357.76999,359.70001,3.47,0.97,4799500,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-19",350.31,358.53,356.23001,8.98,2.59,8838700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-18",350.84,352.089996,345.82999,347.25,8.01,2.36,8260200,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-17",352.89001,338.059998,339.23999,-12.7,-3.61,10780400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-16",351.57001,354.39001,348.31,351.94,-0.96,-0.27,5849200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-15",358.13,359.20001,352.19,352.89999,-1.22,-0.34,5605800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-12",366.98999,367.56,352.88,354.12,-16.77,-4.52,12705900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1527,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-12-11",369.78,371.22,361.67999,370.89001,-0.86,7499900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1303,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-12-10",368.91,375.59,366.92999,374.10001,1.38,5653300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-09",367.040009,369.56,365.35001,369,0.45,0.12,3173300,{"date":2085,"open":1447,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-08",370.72,365.73999,368.54999,4.13,1.13,4334300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-12-05",364.45999,368.57999,363.54001,364.42001,2.82,0.78,3619200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-12-04",363.26001,364.37,359.60001,361.60001,-2.77,-0.76,3971800,{"date":2111,"open":2003,"high":2112,"low":2011,"close":2104,"change":2113,"percent_change":964,"volume":2114,"transactions":9,"vwap":2104},"2025-12-03",364.57999,4.94,4642700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-12-02",355.85001,360.79001,354.14999,359.42999,6.47,1.83,6657900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-12-01",348.85001,355.01001,348.059998,352.95999,0.68,0.19,3902000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-28",349.17001,352.57001,347.70999,352.28,4.57,1.31,3352700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2137,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2137},"2025-11-26",344.25,350.29999,343.42999,7.7,2.26,5533300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1803,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-11-25",334.73001,340.72,327.35001,340.01001,0.26,12052700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1866,"volume":2165,"transactions":9,"vwap":2163},"2025-11-24",329,340.57001,328.82999,339.12,12.99,10650900,{"date":2167,"open":2168,"high":2169,"low":29,"close":2170,"change":114,"percent_change":1519,"volume":2171,"transactions":9,"vwap":2170},"2025-11-21",325,331.62,326.13,17298700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-20",348.85999,349.78,323.69,325.10001,-14.34,-4.22,14686700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-19",334.81,343.059998,333.45999,339.44,6.15,1.85,9842300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":956,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-11-18",335.75,337.79001,329.12,333.29001,-2.06,12933100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-17",341.94,348.34,337.049988,340.29999,-4.68,-1.36,6921300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-14",335.23999,348.91,333.75,344.98001,0.16,0.05,12271200,{"date":2217,"open":2218,"high":2054,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-13",351.63,341.25,344.82001,-10.71,-3.01,10654800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1121,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-11-12",356.20001,357.48001,352.94,355.53,1.28,5870700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-11",355.25,356.040009,349.73999,351.049988,-7.74,-2.16,7661200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-10",357.54999,360,353.95001,358.79001,10.67,3.07,9180700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1285,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-11-07",346.54001,348.17999,336.67999,348.12,-0.85,14723200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-11-06",359.59,360.14999,348.70999,351.089996,-8.41,-2.34,9600500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-11-05",353.10001,364.28,352.72,359.5,6.74,1.91,8605400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-11-04",357.98001,361.79001,351.79999,352.76001,-13.34,-3.64,8269000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-11-03",367.69,369.47,364.69,366.10001,3.08,0.85,4470500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1338,"volume":2301,"transactions":9,"vwap":2299},"2025-10-31",366.88,368.42999,360.5,363.019989,-0.71,4917900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-30",367.42999,369.85999,363.54999,363.73001,-4.88,-1.32,6932700,{"date":2312,"open":2313,"high":2314,"low":1967,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-29",369.079987,372.78,368.60999,5.5,1.51,8102600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-28",359.60999,364.67001,358.45999,363.10999,3.17,0.88,5086000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":829,"volume":2335,"transactions":9,"vwap":2333},"2025-10-27",357.67001,360.60001,356.20999,359.94,8.8,6663400,{"date":2337,"open":2338,"high":2228,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-24",350.57999,349.82001,351.14001,6.34,1.84,5649300,{"date":2345,"open":2202,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2122,"volume":2350,"transactions":9,"vwap":2348},"2025-10-23",345.91,336.73001,344.79999,6.2,6422600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-22",342.85999,344.85999,332.39999,338.60001,-6.7,-1.94,8014200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-21",347.059998,347.10001,343.16,345.29999,-1.92,-0.55,4391800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2230,"volume":2376,"transactions":9,"vwap":2374},"2025-10-20",346,350.049988,345.66,347.22,4.39,6436900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-17",341.22,344.92999,338.14001,342.82999,-0.47,-0.14,8396300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1660,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-10-16",346.17001,347.089996,339.81,343.29999,0.44,9047500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":859,"volume":2401,"transactions":9,"vwap":2399},"2025-10-15",342.10001,343.079987,335.51001,341.78,8.28,8283800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-14",333.059998,339.059998,330.25,333.5,-6.25,-1.84,7296700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":422,"percent_change":1483,"volume":2417,"transactions":9,"vwap":2416},"2025-10-13",337.48001,341.089996,335,339.75,11760200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-10-10",345.97,346.48999,324.82999,325.34,-19.87,-5.76,18804500,{"date":2428,"open":2429,"high":2363,"low":2430,"close":2431,"change":2065,"percent_change":165,"volume":2432,"transactions":9,"vwap":2431},"2025-10-09",346.040009,342.39999,345.20999,5565500,{"date":2434,"open":2347,"high":2435,"low":2436,"close":2437,"change":508,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-10-08",346.45999,336.42001,346.070007,2.68,7841500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2202,"change":2445,"percent_change":2409,"volume":2446,"transactions":9,"vwap":2202},"2025-10-07",346.29001,346.67001,336.56,-6.33,9365700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":868,"volume":2453,"transactions":9,"vwap":2451},"2025-10-06",345.45999,348.53,343.38,6.7,10263200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2254,"change":2459,"percent_change":1736,"volume":2460,"transactions":9,"vwap":2254},"2025-10-03",339.41,340.78,335.17999,-1.56,7770000,{"date":2462,"open":2463,"high":2464,"low":2444,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-10-02",339.66,340,338.23999,4.55,1.36,8092600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-10-01",324.28,334.10999,324.10999,333.69,7.33,2.25,9911800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1568,"percent_change":248,"volume":2484,"transactions":9,"vwap":2483},"2025-09-30",322.75,326.72,322.42999,326.35999,7459900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2156,"volume":2492,"transactions":9,"vwap":2490},"2025-09-29",324.64999,326.82999,322.47,322.66,0.84,5833600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-26",321.64001,322.42001,318.14001,321.82001,0.76,0.24,6886100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":497,"percent_change":148,"volume":2508,"transactions":9,"vwap":2507},"2025-09-25",316.29001,322.029999,313.60001,321.059998,9592900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1252,"percent_change":1293,"volume":2515,"transactions":9,"vwap":2514},"2025-09-24",321.39999,321.95999,317.47,321.10999,8632200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2383,"percent_change":281,"volume":2522,"transactions":9,"vwap":2521},"2025-09-23",323.16,325.35999,320.019989,321.70001,9159000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1381,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-09-22",316.26999,323.14001,316,322.17001,2.05,11618100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":529,"volume":2538,"transactions":9,"vwap":2536},"2025-09-19",316.39999,316.51001,313.42999,315.70999,-1.26,8381600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-18",313.54999,318.62,312.60001,316.97,11.72,3.84,16335600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-17",306.5,307.14999,301.37,305.25,-1.96,-0.64,9647700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-09-16",308.42999,308.67001,305.57001,307.20999,0.04,0.01,4227600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-15",303.82001,307.23001,303.01001,307.17001,2.85,0.94,5390200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":434,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-09-12",305.059998,305.59,303.10001,304.32001,0.13,5231900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":487,"percent_change":114,"volume":2589,"transactions":9,"vwap":2588},"2025-09-11",303.54001,305.56,303.17001,303.92999,7312400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":270,"volume":2597,"transactions":9,"vwap":2595},"2025-09-10",300.59,302.38,298.76999,300.82999,3.02,10221400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":982,"percent_change":2392,"volume":2604,"transactions":9,"vwap":2603},"2025-09-09",297.22,297.98999,295.10999,297.81,6797000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-09-08",295.14001,297.82001,294.79999,296.51999,3.24,1.1,7223200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1678,"volume":2621,"transactions":9,"vwap":2619},"2025-09-05",295.070007,295.14999,289.25,293.28,3.42,9809600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-09-04",285.23999,290.20999,284.29999,289.85999,3.43,1.2,8079300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":497,"percent_change":148,"volume":2637,"transactions":9,"vwap":2636},"2025-09-03",287.35999,287.92999,283.78,286.42999,7249600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-09-02",283.089996,286.67001,281.73999,286.48001,-3.81,-1.31,11543700,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-29",295.56,289.10001,290.29001,-8.59,-2.87,13420900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":788,"volume":2662,"transactions":9,"vwap":2660},"2025-08-28",298.10001,300.78,295.98001,298.88,1.22,7194000,{"date":2664,"open":2665,"high":2657,"low":2666,"close":2667,"change":91,"percent_change":540,"volume":2668,"transactions":9,"vwap":2667},"2025-08-27",295.85001,294.38,297.66,5646200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":765,"percent_change":445,"volume":2675,"transactions":9,"vwap":2674},"2025-08-26",294.82001,297.23999,294.67001,296.75,4967100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1988,"percent_change":401,"volume":2682,"transactions":9,"vwap":2681},"2025-08-25",293.75,295.79001,292.12,293.92001,4965000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-22",287.63,296.35999,286.54001,293.64001,6.18,2.15,5810400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1669,"volume":2699,"transactions":9,"vwap":2697},"2025-08-21",287.78,289.87,285.88,287.45999,-1.5,6067700,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":56,"volume":2706,"transactions":9,"vwap":2704},"2025-08-20",290,281.14999,288.95999,-1.91,10091000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-19",296.85999,297.12,290.63,290.87,-5.99,-2.02,8191900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2709,"change":2721,"percent_change":788,"volume":2722,"transactions":9,"vwap":2709},"2025-08-18",294.92001,297.19,294.78,1.21,5577500,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-15",299.35999,293.94,295.64999,-6.27,-2.08,9026300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":347,"percent_change":1804,"volume":2737,"transactions":9,"vwap":2736},"2025-08-14",298,302.79999,297.28,301.92001,5827000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1678,"percent_change":434,"volume":2744,"transactions":9,"vwap":2743},"2025-08-13",301.84,302.98001,298.57001,301.28,8959700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2452,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-08-12",295.29001,300.23999,293.14999,300.10001,2.28,7592800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1294,"volume":2760,"transactions":9,"vwap":2758},"2025-08-11",294.51001,297.089996,292.73001,293.39999,-0.13,5799700,{"date":2762,"open":2763,"high":2681,"low":2764,"close":2765,"change":2766,"percent_change":1493,"volume":2767,"transactions":9,"vwap":2765},"2025-08-08",291.92999,290.64999,293.53,2.41,5121600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-08-07",292.82999,294.70999,288.62,291.12,4.5,1.57,8069400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":109,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-08-06",284.82999,287.23001,282.76999,286.62,-0.17,6124300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-08-05",290.73999,291.32999,284.20999,287.10001,-3.09,-1.06,6918300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-08-04",286.29001,290.31,285.20999,290.19,6.24,2.2,5323200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-08-01",282.91,286.94,279.19,283.95001,-4.83,-1.67,14032200,{"date":2813,"open":2814,"high":2718,"low":2815,"close":2816,"change":2817,"percent_change":1778,"volume":2818,"transactions":9,"vwap":2816},"2025-07-31",294.70001,286.049988,288.78,-7.48,9928100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":248,"volume":2826,"transactions":9,"vwap":2824},"2025-07-30",294.76001,297.38,293.59,296.26001,3.36,7930300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1130,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-29",293.56,296.73001,291.48001,292.89999,0.51,6968700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1414,"percent_change":2467,"volume":2841,"transactions":9,"vwap":2840},"2025-07-28",289.78,291.57001,289.29001,291.41,5671900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-25",286.23001,288.040009,285.059998,287.48999,-0.31,-0.11,4014900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":412,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-24",287.19,288.26999,284.92001,287.79999,0.42,5902600,{"date":2860,"open":2861,"high":2641,"low":2862,"close":2863,"change":1695,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-07-23",285.29999,282.98999,286.60999,0.43,8194600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-22",289.73999,289.84,282.12,285.37,-5.14,-1.77,11537500,{"date":2876,"open":2877,"high":2765,"low":2878,"close":2879,"change":2880,"percent_change":75,"volume":2881,"transactions":9,"vwap":2879},"2025-07-21",290.67001,290.39999,290.51001,0.2,5910900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2797,"change":194,"percent_change":109,"volume":2887,"transactions":9,"vwap":2797},"2025-07-18",292.91,293.32999,289.32999,5522100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2491,"volume":2895,"transactions":9,"vwap":2893},"2025-07-17",290.049988,292.56,287.98001,291.70999,2.43,6998300,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1669,"volume":2903,"transactions":9,"vwap":2901},"2025-07-16",288.5,289.57001,283.13,289.28,-1.52,10065900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":303,"volume":2911,"transactions":9,"vwap":2909},"2025-07-15",291.67001,293.20001,290.079987,290.79999,5.48,9892500,{"date":2913,"open":2914,"high":2915,"low":2642,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-07-14",286.29999,286.51999,285.32001,-2.17,-0.75,7455800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2847,"change":2925,"percent_change":498,"volume":2926,"transactions":9,"vwap":2847},"2025-07-11",286.47,288.94,285.54999,-0.03,5677000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":237,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-07-10",287.89001,288.19,284.56,287.51999,0.74,5635200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2130,"volume":2942,"transactions":9,"vwap":2940},"2025-07-09",284.73001,287.84,283.57001,285.42001,1.94,6810700,{"date":2944,"open":2945,"high":2937,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-08",281.60999,280.70001,283.48001,3.72,1.33,8186500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2205,"volume":2958,"transactions":9,"vwap":2956},"2025-07-07",281.76001,282.64001,278.54999,279.76001,-3.86,8616400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2491,"volume":2966,"transactions":9,"vwap":2964},"2025-07-03",282.82001,285.19,282.31,283.62,2.37,4443000,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":637,"volume":2974,"transactions":9,"vwap":2972},"2025-07-02",274.82001,281.92001,274.66,281.25,5.41,8713800,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-07-01",276.79999,278.059998,272.16,275.84,-3.04,-1.09,8931300,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1980,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-06-30",279.70001,279.95999,277.10001,278.88,0.17,6375800,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2661,"percent_change":2392,"volume":2998,"transactions":9,"vwap":2997},"2025-06-27",278.17999,280.5,275.64001,278.42001,8170900,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":1191,"percent_change":594,"volume":3005,"transactions":9,"vwap":3004},"2025-06-26",277.079987,277.95001,274.95001,277.20001,6789000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1423,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-25",273.22,275.26999,272.45001,275.20001,1.35,8480000,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-24",265.92999,271.62,265.73999,271.54001,9.62,3.67,9035500,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":509,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-06-23",259.85001,262.66,257.12,261.92001,0.63,10420100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1955,"volume":3038,"transactions":9,"vwap":3036},"2025-06-20",264.85001,265.019989,257.22,260.26999,-2.32,11439900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":177,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-06-18",262.78,264.91,260.98999,262.59,0.38,7367400,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":1836,"volume":3054,"transactions":9,"vwap":3052},"2025-06-17",262.44,265.53,261.35999,261.59,-1.79,7284700,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-16",259.95999,265.049988,259.78,263.38,6.39,2.49,7497700,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":2265,"volume":3071,"transactions":9,"vwap":3069},"2025-06-13",257.54999,260.60001,256.049988,256.98999,-6.16,11950200,{"date":3073,"open":3074,"high":3075,"low":3074,"close":3076,"change":3077,"percent_change":766,"volume":3078,"transactions":9,"vwap":3076},"2025-06-12",260.059998,264,263.14999,1.27,6781900,{"date":3080,"open":3081,"high":3042,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-06-11",263.60001,259.69,261.88,-0.19,-0.07,12286000,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":868,"volume":3094,"transactions":9,"vwap":3092},"2025-06-10",258.35999,262.67999,257.45999,262.070007,5.11,9763000,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":3100,"percent_change":1651,"volume":3101,"transactions":9,"vwap":3099},"2025-06-09",255,259.87,256.95999,4.23,10841400,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":1268,"percent_change":1139,"volume":3108,"transactions":9,"vwap":3107},"2025-06-06",253.53999,255.59,252.64,252.73,5589700,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":1971,"percent_change":1293,"volume":3115,"transactions":9,"vwap":3114},"2025-06-05",253.74001,256.059998,249.75999,251.3,8054100,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":1535,"percent_change":412,"volume":3122,"transactions":9,"vwap":3121},"2025-06-04",250.57001,252.61,248.36,251.75,7258700,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2148,"volume":3130,"transactions":9,"vwap":3128},"2025-06-03",243.48,249.17,242.35001,248.78999,5.49,7518700,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":1087,"volume":3138,"transactions":9,"vwap":3136},"2025-06-02",239.17999,244.029999,238.96001,243.3,3.55,4719900,{"date":3140,"open":3141,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":2873,"volume":3145,"transactions":9,"vwap":3143},"2025-05-30",243.23,235.37,239.75,-4.33,11064700,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":1007,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-05-29",249,249.21001,242.7,244.080002,0.71,9120100,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":1200,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-05-28",245.28999,246.21001,241.91,242.36,-1.07,10739500,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":2325,"volume":3169,"transactions":9,"vwap":3167},"2025-05-27",242.49001,245.69,240.66,244.97,7.53,8858900,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":1795,"percent_change":194,"volume":3176,"transactions":9,"vwap":3175},"2025-05-23",235.23,238.86,234.59,237.44,6577200,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":56,"percent_change":2039,"volume":3183,"transactions":9,"vwap":3182},"2025-05-22",241.029999,243.61,240.32001,240.81,5185500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-21",243.33,248.58,240.020004,241.47,-4.07,-1.66,6392500,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":2383,"percent_change":3084,"volume":3199,"transactions":9,"vwap":3198},"2025-05-20",243.87,245.61,242.88,245.53999,3115200,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":2783,"volume":3207,"transactions":9,"vwap":3205},"2025-05-19",241.39999,246.5,241.28999,246.0099945,-0.41,4196100,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":2300,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3213},"2025-05-16",247.53999,247.61,244.12,246.42,-0.29,3800100,{"date":3217,"open":3218,"high":3148,"low":3151,"close":3219,"change":2065,"percent_change":153,"volume":3220,"transactions":9,"vwap":3219},"2025-05-15",245.75,247.13,6446300,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":2894,"percent_change":1415,"volume":3227,"transactions":9,"vwap":3226},"2025-05-14",247.64999,249.44,245.60001,247.99001,7439600,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":2628,"volume":3235,"transactions":9,"vwap":3233},"2025-05-13",239.050003,246.69,238.60001,245.56,8.15,8665600,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-12",236.72,238.67,234.050003,237.41,14.01,6.27,9246900,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":227,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3250},"2025-05-09",224.53,225.36,221.99001,223.39999,0.65,3495500,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":3259,"percent_change":2326,"volume":3260,"transactions":9,"vwap":3258},"2025-05-08",222.85001,224.84,220.10001,221.95,1.93,5919200,{"date":3262,"open":3263,"high":3264,"low":3265,"close":3266,"change":1483,"percent_change":2529,"volume":3267,"transactions":9,"vwap":3266},"2025-05-07",215.72,220.92,214.19,220.020004,9068800,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":2714,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3273},"2025-05-06",213.64999,217.44,212.84,215.59,-0.93,5019400,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":3283,"volume":3284,"transactions":9,"vwap":3281},"2025-05-05",217.029999,219.60001,216.89999,217.61,-1.42,-0.65,4536000,{"date":3286,"open":3287,"high":3264,"low":3288,"close":3289,"change":3290,"percent_change":2325,"volume":3291,"transactions":9,"vwap":3289},"2025-05-02",217.99001,217.24001,219.029999,6.73,6522200,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":766,"volume":3299,"transactions":9,"vwap":3297},"2025-05-01",214.92999,216.53,212.11,212.3,1.02,6878200,{"date":3301,"open":3302,"high":3303,"low":180,"close":3304,"change":1415,"percent_change":76,"volume":3305,"transactions":9,"vwap":3304},"2025-04-30",205.020004,211.74001,211.28,5974400,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3311,"change":3312,"percent_change":2783,"volume":3313,"transactions":9,"vwap":3311},"2025-04-29",209.33,212.25,208.52,210.28999,-0.36,4506200,{"date":3315,"open":3316,"high":3317,"low":3318,"close":3319,"change":2309,"percent_change":3320,"volume":3321,"transactions":9,"vwap":3319},"2025-04-28",210.89,212.21001,206.39999,210.64999,-0.62,5804900,{"date":184,"open":3323,"high":3324,"low":3325,"close":3326,"change":3327,"percent_change":3328,"volume":3329,"transactions":9,"vwap":3326},207.17999,213.28999,206.5,211.97,4.79,2.31,7487400]