[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNA":3,"homepage-market-summary":35,"stock-historical-SNA":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SNA","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},"Snap-on Incorporated","NYSE",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","Snap-on manufactures premium tools, equipment, and diagnostics for professional technicians, primarily involved in the repair of passenger cars, but it has expanded into other industrial applications. The company's legacy business is selling hand tools through franchisee-operated mobile vans to technicians who purchase the tools at their own expense. The company also operates a commercial and industrial business that is focused on repair facilities serving other industries. The third segment, repair systems and information, targets auto OEMs and large dealerships more directly and also offers substantial diagnostic solutions to aid repairs. The company's finance arm provides financing to franchisees to run their operations, as well as underwriting end-customer purchases.","13,000","Kenosha, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7196,9.76,"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},358.88,357.78,360.775,355.36,359.89,-1.01,-0.28,400696.567039,22696,358.627,423.02,320.79999,341819.76157643425,37.3,10453,{"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":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},301.76001,334003,121911060.155685,15.85,"2025-04-28",[190,191,201,211,222,233,243,254,265,275,285,296,306,317,328,339,349,360,371,382,393,403,414,425,436,447,458,469,480,490,500,511,521,531,541,552,562,573,583,594,605,614,624,635,646,656,666,677,687,697,706,716,725,736,747,758,768,779,788,796,805,814,822,831,840,849,857,866,875,883,891,900,908,916,923,932,941,949,958,967,976,985,993,1002,1011,1020,1028,1036,1044,1053,1061,1070,1079,1087,1095,1103,1111,1118,1127,1136,1145,1154,1162,1171,1180,1188,1197,1205,1213,1222,1231,1239,1246,1254,1263,1272,1281,1288,1296,1304,1312,1320,1328,1337,1345,1352,1359,1367,1375,1383,1391,1399,1406,1415,1423,1431,1440,1449,1456,1464,1472,1480,1488,1497,1506,1514,1521,1528,1535,1544,1552,1560,1567,1576,1584,1592,1601,1609,1616,1625,1632,1638,1646,1655,1662,1670,1679,1687,1695,1702,1708,1715,1724,1732,1741,1749,1755,1763,1770,1777,1785,1793,1801,1806,1812,1818,1824,1833,1842,1851,1859,1867,1874,1883,1891,1899,1907,1914,1921,1928,1937,1944,1952,1959,1965,1972,1980,1988,1995,2003,2010,2017,2025,2032,2039,2047,2053,2060,2068,2077,2086,2094,2102,2106,2114,2121,2130,2138,2144,2152,2159,2167,2174,2181,2190,2198,2206,2212,2220,2228,2236,2242,2248,2256,2263,2271,2280,2289,2297,2306,2313,2322,2328,2335,2341,2349,2357,2364,2372,2379,2386,2395,2403,2409,2414,2422,2429,2437,2446,2454,2461,2469,2476,2484,2492,2500,2509,2515,2523,2531,2538,2546,2554,2562,2571,2578,2583,2591,2597,2605,2612,2620,2629,2636,2643,2650,2658,2666,2675,2683,2690,2698,2706,2715,2721,2728,2736,2742,2750,2757,2765,2772,2780,2788,2797,2804,2811,2818,2825,2832,2839,2846,2853,2860,2866,2873,2881,2889,2896,2903,2911,2919,2927,2934,2941,2948,2956,2963,2968,2974,2983,2990,2998,3006,3014,3023,3030,3037,3045,3054,3062,3070,3077,3085,3091,3099,3106,3114,3122,3129,3137,3145,3154,3160,3168],{"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",365.73,366.58,358.57,-8.72,-2.37,360146.119656,16779,360.576,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":78,"volume":208,"transactions":209,"vwap":210},"2026-10-06",368.43,371.7168,367.565,368.61,1.21,220419.395258,12327,369.1622,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",367.07,370.65,364.04,367.4,-1.5,-0.41,223869.668823,11020,367.8193,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",371.45,372.26,367.825,368.9,1.18,0.32,249398.249346,12867,369.049,{"date":234,"open":235,"high":206,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",363.38,361.2201,367.72,4.37,1.2,264538.339793,13939,366.493,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",367.41,368.4,363.07,363.35,-3.73,-1.02,327919.980573,13527,364.3008,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",368.36,370.47,365.0501,367.08,-2.13,-0.58,170734.227641,10202,366.7485,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",367.1,371.72,369.21,0.01,0,317154.412068,15315,369.6097,{"date":276,"open":216,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",371.99,367.145,369.2,1.49,0.41,196757.670709,10730,369.4209,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",369.49,370.64,366.99,367.71,-2.54,-0.69,199268.292196,11301,368.102,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":163,"volume":303,"transactions":304,"vwap":305},"2026-09-23",370.4,372.86,368.57,370.25,-1.55,205226.971429,12494,370.6835,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",373.21,378.29,368.625,371.8,2.05,0.55,259694.839432,12965,371.3386,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",373.42,373.97,369.16,369.75,-2.4,-0.64,326013.904186,16117,370.7358,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",371.12,373.54,369.89,372.15,0.53,0.14,1014828.070687,14379,371.9697,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",377.24,371.2367,371.62,-1.36,-0.36,264050.533015,12157,372.688,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",375.72,379.6,371.4,372.98,-1.84,-0.49,312610.289885,14068,374.5149,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",378.43,379.74,374.2801,374.82,-2.96,-0.78,261792.26962,13181,375.8597,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",373.89,379.85,371.32,377.78,2.34,0.62,274546.523765,15390,378.1472,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",378.59,380.98,374.54,375.44,0.61,0.16,180967.113339,11361,376.4659,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":292,"volume":400,"transactions":401,"vwap":402},"2026-09-10",375.61,387.5214,372.4,374.83,-2.59,224638.323028,12729,374.3975,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",377.77,380.05,375.12,377.42,-2.46,-0.65,302808.0672,14214,377.7223,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",381,383.24,378.1281,379.88,-3.12,-0.81,313409.003159,14145,380.1558,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",382.37,385.84,381.96,383,-1.19,-0.31,237072.197841,12891,383.1597,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",383.09,384.43,378.2228,384.19,3.6,0.95,174799.857692,11279,382.7896,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-02",382.17,382.28,378.21,380.59,-0.61,-0.16,231116.598639,12111,380.8789,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-09-01",384.97,386.8,380.3,381.2,-5.11,-1.32,246025.395906,14023,381.8175,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",390.7,390.76,386.21,386.31,-5.55,-1.42,420002.50964,10500,386.9258,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":25,"volume":487,"transactions":488,"vwap":489},"2026-08-28",397.79,399.12,390.41,391.86,-3.98,192810.173994,12258,392.1849,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":218,"volume":497,"transactions":498,"vwap":499},"2026-08-27",394.49,398.2,392.67,395.84,-1.64,207820.308697,10983,396.2988,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-26",396,400.63,395.03,397.48,2.92,0.74,169877.785278,11388,397.5286,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",398,392.51,394.56,0.07,0.02,220160.628301,11632,394.2117,{"date":522,"open":523,"high":524,"low":525,"close":492,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-24",395.63,399.2979,391.72,1.1,0.28,270772.099903,12207,394.3267,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":294,"vwap":540},"2026-08-21",394.59,396.235,391.23,393.39,2.12,0.54,285104.006036,393.0565,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-20",391.95,394.39,390.32,391.27,-2.66,-0.68,246819.249951,14801,391.6532,{"date":553,"open":554,"high":513,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-19",395.57,393.16,393.93,-1.78,-0.45,315854.186246,14405,394.7773,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-18",402.15,402.44,395.66,395.71,-5.51,-1.37,366515.774245,17220,398.3654,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":261,"volume":580,"transactions":581,"vwap":582},"2026-08-17",401.18,404.78,400.52,401.22,-2.34,240279.8209,12744,402.201,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",403.55,405.1,398.4601,403.56,-1.07,-0.26,184172.893592,10749,403.3709,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-13",409.66,412.665,402.52,404.63,-3.81,-0.93,191004.283751,11878,404.4801,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":421,"volume":611,"transactions":612,"vwap":613},"2026-08-12",411.97,405.04,408.44,-3.34,210300.583506,12387,408.2516,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":389,"volume":621,"transactions":622,"vwap":623},"2026-08-11",411.65,416.47,411.37,411.78,0.67,253649.861339,10262,412.5961,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-10",415.82,418.25,409.94,411.11,-5.24,-1.26,204987.522446,12304,411.8825,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-07",412.32,416.91,411.52,416.35,1.67,0.4,369434.315503,13825,415.5525,{"date":647,"open":648,"high":30,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-06",423,413.38,414.68,-4.17,-1,252212.399901,14125,415.5976,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":173,"volume":663,"transactions":664,"vwap":665},"2026-08-05",419.47,421.16,416.385,418.85,0.51,338549.964589,15597,419.0519,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-04",410,420.29,405.9274,418.34,8.93,2.18,470457.448853,17580,416.5369,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":652,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-08-03",411.63,417.13,408.57,409.41,-0.24,344613.018926,16877,410.5014,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":78,"volume":694,"transactions":695,"vwap":696},"2026-07-31",409.35,413.05,408.05,410.41,1.36,380472.308808,14098,411.0269,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":50,"volume":703,"transactions":704,"vwap":705},"2026-07-30",416.94,406.49,409.05,-5.78,318021.669538,15099,409.591,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":589,"volume":713,"transactions":714,"vwap":715},"2026-07-29",416.09,419.02,411.59,414.83,-4.48,389393.819176,16976,414.6531,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":506,"volume":722,"transactions":723,"vwap":724},"2026-07-28",410.18,420.91,419.31,11.89,384712.938992,17346,418.8916,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",403.91,407.83,403.62,407.42,3.3,0.82,345629.468961,15465,406.2058,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-24",399.06,405.65,392.42,404.12,8.71,2.2,513766.279955,20034,402.4328,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-23",403.2,417.74,394.345,395.41,-10.76,-2.65,677825.085751,25782,400.2632,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":538,"volume":765,"transactions":766,"vwap":767},"2026-07-22",404.68,409.535,404.5445,406.17,2.17,469591.752611,19299,407.2069,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",408.51,411.44,402.3,404,-2.53,-0.62,550101.133417,15174,405.0907,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":273,"vwap":787},"2026-07-20",411.43,403.93,406.53,-4.46,-1.09,392143.980954,406.4362,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":486,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-17",411.98999,419.67999,408.87,410.98999,-0.96,461700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-16",402.72,415.39999,402.28,414.97,11.27,2.79,286700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-15",403.42001,405.17999,401.60999,403.70001,-0.92,-0.23,261100,{"date":815,"open":816,"high":817,"low":798,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",406.01001,408.88,404.62,3.51,0.88,328000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",402.01001,405.64001,399.10001,401.10999,-0.83,-0.21,235900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-10",399.45999,405.5,398.69,401.94,1.91,0.48,194100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-09",403.64001,404.76999,399.22,400.029999,-1.08,-0.27,412700,{"date":850,"open":851,"high":852,"low":853,"close":827,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":827},"2026-07-08",404.85001,406.82001,396.59,-7.63,-1.87,297500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",412.63,412.72,405.76999,408.73999,-4.88,-1.18,261300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-06",412.14001,414.62,408.89001,413.62,1.53,0.37,382500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":673,"volume":882,"transactions":9,"vwap":880},"2026-07-02",405.28,412.32999,402.69,412.089996,8.81,415400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":820,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-07-01",399.98001,406.29999,395.70999,403.28,0.22,302500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",400,404.45999,398.10999,402.39999,4.04,1.01,282600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":229,"volume":907,"transactions":9,"vwap":905},"2026-06-29",395.73999,398.54001,393.48999,398.35999,1.26,274100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":794,"volume":915,"transactions":9,"vwap":913},"2026-06-26",398.14999,400.95001,395.01001,397.10001,-3.85,456000,{"date":917,"open":918,"high":919,"low":920,"close":911,"change":881,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-06-25",395.38,403.35001,393.19,2.25,336200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",387.34,395.29999,385,392.14001,6.29,1.63,392200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",387.35001,391.14001,384.22,385.85001,-4.85,-1.24,590600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":112,"volume":948,"transactions":9,"vwap":946},"2026-06-22",386.049988,391.92001,383.22,390.70001,3.45,490800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-18",384.42999,390.35999,382.70999,387.25,5.99,1.57,1031300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-17",389.089996,392,379.54001,381.26001,-8.13,-2.09,287600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-16",388,392.97,387.47,389.39001,2.76,0.71,306900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-15",391.01001,393.94,386.29999,386.63,-0.85,-0.22,306700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":156,"volume":992,"transactions":9,"vwap":990},"2026-06-12",387.089996,390.22,381.42999,387.48001,2.81,272600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-11",381.37,387,379.16,384.67001,6.22,1.64,300700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-10",387.76999,390.25,377.57999,378.45001,-8.81,-2.27,300300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-09",384.20001,389.070007,382.26001,387.26001,6.61,1.74,244300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":820,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-08",379.23999,384.040009,377.5,380.64999,0.23,210100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1026,"volume":1035,"transactions":9,"vwap":1033},"2026-06-05",377.44,383.53,377.23001,379.76999,0.87,307900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":642,"volume":1043,"transactions":9,"vwap":1041},"2026-06-04",380.049988,382.10001,377.25,378.89999,1.51,247200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-03",373.64001,378.29001,371.63,377.39001,4.94,1.33,236100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1000,"volume":1060,"transactions":9,"vwap":1058},"2026-06-02",365.95999,372.79999,364.81,372.45001,6,226500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",366.070007,369.12,363,366.45001,-4.76,-1.28,225100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-29",373.35001,374.69,371,371.20999,-3.25,-0.87,539000,{"date":1080,"open":1081,"high":99,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-28",372.5,368.35001,374.45999,2.33,0.63,254900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":270,"volume":1094,"transactions":9,"vwap":1092},"2026-05-27",373.51999,375.019989,370.82001,372.13,0.03,245800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":280,"volume":1102,"transactions":9,"vwap":1100},"2026-05-26",370,373.42001,368.57999,372.10001,5.45,326100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":239,"volume":1110,"transactions":9,"vwap":1108},"2026-05-22",363.89999,368.34,360.42999,366.64999,4.34,298900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":652,"percent_change":26,"volume":1117,"transactions":9,"vwap":1116},"2026-05-21",361.040009,364.35999,356.22,362.31,364200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",359.28,363.44,356.19,363.31,3.36,0.93,512400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",360.54999,362.88,355.51999,359.95001,-3.6,-0.99,281500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",360.73001,364.69,359.56,363.54999,3.9,1.08,323300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-15",362.54999,365.42999,358.69,359.64999,-6.72,-1.83,464400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":812,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-14",369.64999,370.73001,365.66,366.37,-0.06,227100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-13",369.35001,370.42999,364.45999,366.60001,-2.63,-0.71,264500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-12",370.70001,374.01001,365.57001,369.23001,-1.23,-0.33,273000,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-11",374.89001,368.87,370.45999,-3.54,-0.95,331600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-08",372.87,374.94,370.67001,374,3.33,0.9,329400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1192},"2026-05-07",387.39999,388.54999,364.89999,-15.65,-4.05,668800,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-06",382.95999,388.79999,386.32001,7.52,1.99,295700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-05",374.23001,379.60001,370.98001,378.79999,6.68,1.8,267800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-04",378.059998,380.57001,372.029999,372.12,-8.27,-2.17,309600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":975,"transactions":9,"vwap":1236},"2026-05-01",387.84,388.01001,380.32999,380.39001,-3.01,-0.79,{"date":1240,"open":1033,"high":1241,"low":1242,"close":1243,"change":1050,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-30",384.57001,379.32001,383.39999,1.31,293800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1125,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-29",378.37,381.29001,375.029999,378.45999,0.25,383200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-28",385.26999,385.98999,375.14999,377.53,-6.94,-1.81,437400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-27",378.92999,387.029999,375.17999,384.47,6.05,1.6,675600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-24",391.79999,392.79999,376.14999,378.42001,-12.33,-3.16,590900,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":79,"volume":1287,"transactions":9,"vwap":1285},"2026-04-23",400.88,375.89001,390.75,8.37,756600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":432,"volume":1295,"transactions":9,"vwap":1293},"2026-04-22",382.89001,386.85001,380.41,382.38,-1.2,598900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":982,"volume":1303,"transactions":9,"vwap":1301},"2026-04-21",386.38,389.89999,383.45999,383.57999,-3.28,455800,{"date":1305,"open":1306,"high":1307,"low":1218,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-20",380.16,387.81,386.85999,6.59,1.73,517600,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-17",368.73999,382.57999,380.26999,13.41,3.66,408400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":432,"volume":1327,"transactions":9,"vwap":1325},"2026-04-16",367.95001,371.20001,364.26001,366.85999,-1.15,345600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-15",375.25,375.98999,364.51999,368.01001,-9.86,-2.61,384300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":25,"volume":1344,"transactions":9,"vwap":1342},"2026-04-14",381.39999,382.29001,377.040009,377.87,-3.84,316600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1211,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-13",379.72,381.70999,375.01001,0.52,380100,{"date":1353,"open":927,"high":1354,"low":1355,"close":1347,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1347},"2026-04-10",386.88,379.53,-4.06,-1.06,398600,{"date":1360,"open":1361,"high":927,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-09",379.39001,364.67999,383.78,3.16,0.83,262600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",375.57001,381.13,380.62,13.92,3.8,315300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":173,"volume":1382,"transactions":9,"vwap":1380},"2026-04-07",365.48999,369.019989,362.67999,366.70001,0.43,265400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":146,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-04-06",363.42999,366.32001,362.42001,366.26999,0.19,205400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":117,"volume":1398,"transactions":9,"vwap":1396},"2026-04-02",361.89001,370.51999,359.31,365.57999,-1.44,306400,{"date":1400,"open":1401,"high":1402,"low":1065,"close":1403,"change":1373,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-04-01",364.63,368.26001,367.019989,1.05,304800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",360.78,365.62,356.35999,363.22,6.62,1.86,364000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":548,"volume":1422,"transactions":9,"vwap":1420},"2026-03-30",362.070007,363.39999,355.38,356.60001,-2.44,294900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":366,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-27",362.16,363.20001,356.45001,359.040009,-0.82,434000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-26",365.01001,368.45001,361.16,362,-5.62,-1.53,393000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-25",366.47,368.48999,362.87,367.62,4.54,1.25,349700,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":334,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-24",359.10999,365.88,363.079987,0.15,427200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1147,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1147},"2026-03-23",364.70999,370.13,358.67001,5.65,1.58,407300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":589,"volume":1471,"transactions":9,"vwap":1469},"2026-03-20",359.89999,361.69,354.97,356.89999,-3.87,1629800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1177,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-19",357.53,363.35999,355.67001,360.76999,-0.34,348000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1436,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1436},"2026-03-18",366.12,368.14999,361.22,-5.4,-1.47,351900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-17",371.85999,372.42999,361.94,367.39999,-2.19,-0.59,292900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",369.76001,371.48001,367.25,369.59,2.08,0.57,343100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":731,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-13",367.23001,368.72,362.13,367.51001,0.91,377800,{"date":1515,"open":1322,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":217,"volume":1520,"transactions":9,"vwap":1518},"2026-03-12",370.14001,363.92001,364.20999,-5.56,351600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":812,"percent_change":1160,"volume":1527,"transactions":9,"vwap":1526},"2026-03-11",369.29999,374.66,363.34,369.76999,565800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1097,"change":1533,"percent_change":794,"volume":1534,"transactions":9,"vwap":1097},"2026-03-10",373.01001,376.63,369.97,-3.57,379100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-09",365.64001,374.72,361.63,373.57001,1.43,0.38,358000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":754,"volume":1551,"transactions":9,"vwap":1549},"2026-03-06",376.35001,376.51999,370.70999,372.14001,-10.13,358300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1177,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-05",382,382.57001,377.32999,382.26999,-0.32,455500,{"date":1561,"open":1562,"high":990,"low":1563,"close":1564,"change":1478,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-03-04",385.57001,381.62,383.5,-0.09,316000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",381.70001,384.60001,374.70999,383.84,-5.75,-1.48,301200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":238,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-03-02",383.01001,389.84,380.29999,389.59,1.13,301800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1551,"transactions":9,"vwap":1589},"2026-02-27",384.63,385.92001,379.48001,385.22,-1.45,-0.37,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-26",387.91,390.049988,381.78,386.67001,0.21,0.05,460500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":261,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-25",387.29999,388.73001,381.85001,386.45999,-0.15,327100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":641,"percent_change":1381,"volume":1615,"transactions":9,"vwap":1614},"2026-02-24",383.98001,387.51001,383.41,387.040009,254700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-23",386.089996,389.91,380.79999,385.37,-0.51,-0.13,391100,{"date":1626,"open":1301,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1350,"volume":1631,"transactions":9,"vwap":1629},"2026-02-20",387.079987,381.56,385.88,2.01,295100,{"date":1633,"open":1634,"high":1256,"low":1635,"close":1636,"change":356,"percent_change":1623,"volume":1637,"transactions":9,"vwap":1636},"2026-02-19",382.87,380.76001,383.87,237900,{"date":1639,"open":1640,"high":1606,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-18",382.16,381.39001,384.35999,2.67,0.7,359200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-17",381.82999,383.31,378.39001,381.69,-2.92,-0.76,365100,{"date":1656,"open":416,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1270,"volume":1661,"transactions":9,"vwap":1659},"2026-02-13",386.79999,377.69,384.60999,6.06,288800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":846,"volume":1669,"transactions":9,"vwap":1667},"2026-02-12",384.10999,390.13,378.32001,378.54999,-4.13,516000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-11",378.64999,387.32999,375.48001,382.67999,5.27,1.4,602100,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-10",368.54999,379.67999,377.41,9.29,2.52,477900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1178,"volume":1694,"transactions":9,"vwap":1692},"2026-02-09",369.34,371.45999,364.78,368.12,-1.22,448300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1689,"change":1700,"percent_change":117,"volume":1701,"transactions":9,"vwap":1689},"2026-02-06",366.54999,371.70001,360.089996,-1.46,463800,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1279,"volume":1678,"transactions":9,"vwap":1706},"2026-02-05",388.95999,364.01001,370.79999,-12.11,{"date":1709,"open":1710,"high":954,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",381.029999,382.91,4.51,1.19,596800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",372.10999,380.20001,368.66,378.39999,6.88,1.85,596700,{"date":1725,"open":1148,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-02",371.79001,364.91,371.51999,5.41,1.48,369100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-30",363.63,366.39001,360.79999,366.10999,-0.52,-0.14,257200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":601,"volume":1748,"transactions":9,"vwap":1746},"2026-01-29",372.62,375.28,365.040009,366.63,-3.44,514300,{"date":1750,"open":1751,"high":1752,"low":1388,"close":1753,"change":921,"percent_change":388,"volume":1754,"transactions":9,"vwap":1753},"2026-01-28",367.040009,374.26001,370.070007,383800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":775,"volume":1762,"transactions":9,"vwap":1760},"2026-01-27",369.69,371.98999,366.56,367.82001,-2.31,166800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1459,"change":1768,"percent_change":527,"volume":1769,"transactions":9,"vwap":1459},"2026-01-26",370.48001,372.19,367.53,1.03,313000,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":982,"volume":1776,"transactions":9,"vwap":1774},"2026-01-23",372.85001,367.48999,369.10001,-3.17,178000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1085,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-22",373.23999,375.17001,370.94,372.26999,0.17,277300,{"date":1786,"open":1322,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-21",372.63,366.98999,371.64001,7.06,1.94,316700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":112,"volume":1800,"transactions":9,"vwap":1798},"2026-01-20",356.34,365.95001,354.79999,364.57999,3.22,390900,{"date":1802,"open":1803,"high":1166,"low":1408,"close":1804,"change":965,"percent_change":261,"volume":1805,"transactions":9,"vwap":1804},"2026-01-16",362.66,361.35999,393400,{"date":1807,"open":1808,"high":1809,"low":1492,"close":1810,"change":1768,"percent_change":527,"volume":1811,"transactions":9,"vwap":1810},"2026-01-15",365.25,365.64999,363.45001,231400,{"date":1813,"open":1814,"high":1166,"low":1815,"close":1387,"change":1816,"percent_change":1350,"volume":1817,"transactions":9,"vwap":1387},"2026-01-14",361.38,360.059998,1.87,307300,{"date":1819,"open":1428,"high":1820,"low":1821,"close":1129,"change":1822,"percent_change":620,"volume":1823,"transactions":9,"vwap":1129},"2026-01-13",362.54001,357.45999,2.41,188500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-12",361.79999,365.29001,357.5,358.14001,-4.03,-1.11,234700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-09",363.23999,366.17001,361.29001,362.17001,0.86,0.24,247400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-08",351.12,363.39001,350.35999,361.31,8.73,2.48,299300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1397,"volume":1858,"transactions":9,"vwap":1856},"2026-01-07",357.76999,359.98999,350.57001,352.57999,-5.15,249600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":181,"volume":1866,"transactions":9,"vwap":1864},"2026-01-06",351.81,359.41,351.64001,357.73001,3.53,254400,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1125,"volume":1873,"transactions":9,"vwap":1871},"2026-01-05",349.45001,356.17001,354.20001,3.25,212900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-02",344.54999,351.10999,342.34,350.95001,6.35,1.84,219800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1590,"volume":1890,"transactions":9,"vwap":1888},"2025-12-31",349.26999,351.019989,344.040009,344.60001,-5.07,198300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1221,"transactions":9,"vwap":1896},"2025-12-30",350.01001,350.89001,347.76999,349.67001,-1.33,-0.38,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":982,"volume":1906,"transactions":9,"vwap":1904},"2025-12-29",353.029999,355.98999,350.69,351,-3,285200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":112,"percent_change":1252,"volume":1913,"transactions":9,"vwap":1912},"2025-12-26",353.57001,354.35001,352.70999,354,129300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":526,"percent_change":122,"volume":1920,"transactions":9,"vwap":1919},"2025-12-24",351.88,353.85001,350.73001,353.10999,101700,{"date":1922,"open":1923,"high":1911,"low":1924,"close":1925,"change":1926,"percent_change":1504,"volume":1927,"transactions":9,"vwap":1925},"2025-12-23",350.32001,349.42001,352.01001,1.98,259500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-22",346.17999,352.34,345.10001,350.029999,3.72,1.07,250700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":873,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-19",343.63,348.23999,346.31,0.11,815800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":178,"volume":1951,"transactions":9,"vwap":1949},"2025-12-18",347.85999,350.39999,344.87,345.94,-0.11,308000,{"date":1953,"open":1954,"high":1877,"low":1955,"close":1956,"change":1957,"percent_change":548,"volume":1958,"transactions":9,"vwap":1956},"2025-12-17",348.42999,344.92001,346.049988,-2.38,225500,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1954,"change":1963,"percent_change":652,"volume":1964,"transactions":9,"vwap":1954},"2025-12-16",353.60999,347.76001,-3.52,242900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":94,"percent_change":229,"volume":1971,"transactions":9,"vwap":1970},"2025-12-15",353.10001,354.62,350.48999,351.95001,208200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":151,"volume":1979,"transactions":9,"vwap":1977},"2025-12-12",352.72,353.92001,349.19,350.82999,-0.66,252900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1034,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",350.39001,353.98999,348.38,351.48999,3.03,350600,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":930,"volume":1994,"transactions":9,"vwap":1992},"2025-12-10",343.32999,350.56,348.45999,5.59,590300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":465,"volume":2002,"transactions":9,"vwap":2000},"2025-12-09",347.57999,349.60999,342.75,342.87,-4.58,312200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1840,"percent_change":516,"volume":2009,"transactions":9,"vwap":2008},"2025-12-08",347.79999,349.70999,344.84,347.45001,259900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1143,"percent_change":122,"volume":2016,"transactions":9,"vwap":2015},"2025-12-05",343.70999,348.17001,342.97,347.20999,194700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1350,"volume":2024,"transactions":9,"vwap":2022},"2025-12-04",345.70001,351.31,342.91,346.13,1.79,347900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":93,"percent_change":526,"volume":2031,"transactions":9,"vwap":2030},"2025-12-03",341.37,345.29999,340.070007,344.34,241300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":127,"percent_change":378,"volume":2038,"transactions":9,"vwap":2037},"2025-12-02",339.35001,341.81,335.88,340.57999,250500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-01",336.34,342.12,338.47,-1.58,-0.46,290500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2051,"change":1622,"percent_change":1607,"volume":2052,"transactions":9,"vwap":2051},"2025-11-28",342.079987,342.26001,340.049988,140400,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":1811,"transactions":9,"vwap":2057},"2025-11-26",339.29999,342.51999,340.56,0.27,0.08,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":673,"volume":2067,"transactions":9,"vwap":2065},"2025-11-25",334.72,341.60001,333.63,340.29001,7.27,266300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-24",334.85999,337.91,331.63,333.019989,-2.88,-0.86,405200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-21",330.98999,339.92001,329.98999,335.89999,4.68,1.41,365300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":229,"volume":2093,"transactions":9,"vwap":2091},"2025-11-20",333.70001,336.019989,328.14001,331.22,1.06,337900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2059,"volume":2101,"transactions":9,"vwap":2099},"2025-11-19",329.89999,332.19,327.70999,330.16,0.26,214100,{"date":2103,"open":2104,"high":2105,"low":31,"close":2096,"change":207,"percent_change":873,"volume":1645,"transactions":9,"vwap":2096},"2025-11-18",327.41,331.66,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":117,"volume":2113,"transactions":9,"vwap":2111},"2025-11-17",329.98001,332.85001,328.35001,328.69,-1.29,266200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2108,"change":2119,"percent_change":355,"volume":2120,"transactions":9,"vwap":2108},"2025-11-14",332.73001,334.69,329.29001,-6.2,266600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-13",340.76001,343.79999,335.35999,336.17999,-5.53,-1.62,243300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":344,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-11-12",343.39001,345.38,341.54999,341.70999,-0.4,169700,{"date":2139,"open":2140,"high":2133,"low":2141,"close":2142,"change":1950,"percent_change":178,"volume":2143,"transactions":9,"vwap":2142},"2025-11-11",344.39999,341.97,343.070007,174400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1607,"volume":2151,"transactions":9,"vwap":2149},"2025-11-10",343.98001,344.64999,338.12,343.17999,-0.53,251800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2012,"change":2157,"percent_change":146,"volume":2158,"transactions":9,"vwap":2012},"2025-11-07",341.53,346.019989,339.59,2.36,297000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":218,"volume":2166,"transactions":9,"vwap":2164},"2025-11-06",343.87,344.079987,339.97,341.35001,-1.4,208100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1999,"change":2172,"percent_change":1713,"volume":2173,"transactions":9,"vwap":1999},"2025-11-05",340.10001,345,339.89999,4.02,273200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":443,"percent_change":527,"volume":2180,"transactions":9,"vwap":2179},"2025-11-04",336.87,340.60999,335.42999,338.73001,365000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-03",336.73001,338.67999,332.63,337.78,2.23,0.66,391500,{"date":2191,"open":2192,"high":2169,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-31",337.14999,332.64001,335.54999,-3.06,-0.9,270400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1381,"volume":2205,"transactions":9,"vwap":2203},"2025-10-30",335.79999,344.41,335.10001,338.60999,1.46,238400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2192,"change":475,"percent_change":2128,"volume":2211,"transactions":9,"vwap":2192},"2025-10-29",341.32001,344.42999,336.41,273900,{"date":2213,"open":2214,"high":1941,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-28",344.81,342.60999,342.70001,-3.55,-1.03,238700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":620,"volume":2227,"transactions":9,"vwap":2225},"2025-10-27",345.34,347.54999,343.20999,346.25,2.32,207800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1238,"volume":2235,"transactions":9,"vwap":2233},"2025-10-24",348.47,348.60001,343.01001,343.92999,-2.74,255600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1318,"percent_change":1935,"volume":2038,"transactions":9,"vwap":2241},"2025-10-23",344.75,347.34,342.67999,346.67001,{"date":2243,"open":2244,"high":2245,"low":2135,"close":2232,"change":2246,"percent_change":1238,"volume":2247,"transactions":9,"vwap":2232},"2025-10-22",346.38,347.95999,-2.72,334100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1541,"volume":2255,"transactions":9,"vwap":2253},"2025-10-21",340.94,347.63,338.14001,345.73001,4.86,354000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":94,"percent_change":78,"volume":2262,"transactions":9,"vwap":2261},"2025-10-20",340.67999,342.85999,336.01001,340.87,348800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1068,"volume":2270,"transactions":9,"vwap":2268},"2025-10-17",344.070007,344.60999,337.10001,339.75,-4.42,580000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-16",346,357.41,337.51999,344.17001,11.58,3.48,1114300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-15",337.79999,337.89999,328,332.59,-4.43,-1.31,497600,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-14",328.98001,337.87,337.019989,5.03,1.52,420500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-13",331,334.79999,329.59,331.98999,4.66,1.42,536200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":784,"percent_change":168,"volume":2312,"transactions":9,"vwap":2311},"2025-10-10",333.049988,333.82999,326.45001,327.32999,350300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-09",340.20999,341.17999,331.76999,331.79001,-7.46,-2.2,276200,{"date":2323,"open":2292,"high":2324,"low":2183,"close":2325,"change":1822,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-08",340.73999,339.25,0.72,381100,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":785,"volume":2334,"transactions":9,"vwap":2332},"2025-10-07",342.059998,334.85001,336.84,-3.72,367100,{"date":2336,"open":2337,"high":2337,"low":2057,"close":2057,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2057},"2025-10-06",348.82001,-6.86,-1.97,382700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":356,"volume":2348,"transactions":9,"vwap":2346},"2025-10-03",349.10001,349.88,346.44,347.42001,-1.71,233300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1582,"volume":2356,"transactions":9,"vwap":2354},"2025-10-02",345.70999,350.29999,342.69,349.13,3.89,248500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2112,"percent_change":1591,"volume":2363,"transactions":9,"vwap":2362},"2025-10-01",344.12,349.78,344,345.23999,423800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1211,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-30",345.41,347.88,343.14001,346.53,0.58,329800,{"date":2373,"open":2276,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1543,"transactions":9,"vwap":2376},"2025-09-29",345.32001,340.84,344.54001,2.63,0.77,{"date":2380,"open":2381,"high":2049,"low":2382,"close":2383,"change":2384,"percent_change":2204,"volume":2385,"transactions":9,"vwap":2383},"2025-09-26",338.57999,336.79001,341.91,4.93,171900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-25",338.56,339.94,335.75,336.98001,-2.49,-0.73,289200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":548,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-24",339,342.13,338.59,339.47,-0.2,269500,{"date":2404,"open":2405,"high":2049,"low":2405,"close":2406,"change":2377,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-23",338.089996,340.14999,0.78,345200,{"date":2410,"open":2411,"high":2388,"low":2412,"close":2275,"change":527,"percent_change":2059,"volume":2413,"transactions":9,"vwap":2275},"2025-09-22",334.48001,333.78,244400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1978,"volume":2421,"transactions":9,"vwap":2419},"2025-09-19",339.64001,341.10999,335.91,337.23999,-2.25,989300,{"date":2423,"open":2424,"high":2208,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-18",331.13,339.48999,8.12,2.45,382600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1238,"volume":2436,"transactions":9,"vwap":2434},"2025-09-17",334.28,338.57001,330.57999,331.37,-2.64,292100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-16",339.079987,341.17001,332.67999,334.01001,-5.71,-1.68,409200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1881,"volume":2453,"transactions":9,"vwap":2451},"2025-09-15",336,341.98001,335.01001,339.72,6.13,475900,{"date":2455,"open":2456,"high":2457,"low":2301,"close":2458,"change":2459,"percent_change":838,"volume":2460,"transactions":9,"vwap":2458},"2025-09-12",330.47,334.87,333.59,1.61,414000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1822,"volume":2468,"transactions":9,"vwap":2466},"2025-09-11",325.14001,332.54001,323.64001,331.98001,7.82,218700,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2295,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-10",321.67999,326.63,324.16,0.47,220300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":465,"volume":2483,"transactions":9,"vwap":2481},"2025-09-09",326.95001,327.66,321.72,322.64001,-4.32,173300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2150,"volume":2491,"transactions":9,"vwap":2489},"2025-09-08",328.70001,329.5,324.75,326.95999,-1.74,162700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2486,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2486},"2025-09-05",330.41,331.48001,327.059998,-0.07,-0.02,157200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-04",322.5,328.85999,321.85001,328.76999,6.92,2.15,236800,{"date":2510,"open":2481,"high":2511,"low":2512,"close":2504,"change":2513,"percent_change":356,"volume":2514,"transactions":9,"vwap":2504},"2025-09-03",323.41,319.20001,-1.6,234200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":107,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-09-02",323.019989,324.14001,321.049988,323.45001,-0.55,232600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":261,"volume":2530,"transactions":9,"vwap":2528},"2025-08-29",327.54001,328.60999,324.19,325.23999,-1.9,172800,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":601,"volume":2537,"transactions":9,"vwap":2535},"2025-08-28",331.20999,326.38,327.14001,-3.07,193700,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-27",329.16,333.92001,330.20999,0.42,0.13,200600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2100,"volume":2553,"transactions":9,"vwap":2551},"2025-08-26",328.13,332.73999,327.13,329.79001,0.84,244000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1177,"volume":2561,"transactions":9,"vwap":2559},"2025-08-25",332.81,335,328.51999,328.95001,-4.08,179100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-22",323.72,333.22,323.44,333.029999,11.65,3.62,230400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":557,"percent_change":2521,"volume":2577,"transactions":9,"vwap":2576},"2025-08-21",322.070007,324.070007,320.85999,321.38,144600,{"date":2579,"open":2574,"high":2580,"low":2471,"close":2581,"change":2513,"percent_change":356,"volume":2582,"transactions":9,"vwap":2581},"2025-08-20",325.70999,323.16,229000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":838,"volume":2590,"transactions":9,"vwap":2588},"2025-08-19",321.53,325.57001,321.17001,324.76001,1.56,293100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":100,"percent_change":2075,"volume":2356,"transactions":9,"vwap":2596},"2025-08-18",325.48001,326.73999,320.64999,323.20001,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":642,"volume":2604,"transactions":9,"vwap":2602},"2025-08-15",325.20999,327.070007,323.53,326.01001,1.29,378800,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2246,"volume":2611,"transactions":9,"vwap":2609},"2025-08-14",331.54001,324.31,324.72,-9.09,250900,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-13",326.079987,334,333.81,8.25,2.53,236200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-12",321.42001,325.79001,319.94,325.56,4.39,1.37,162000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2587,"change":2634,"percent_change":2401,"volume":2635,"transactions":9,"vwap":2587},"2025-08-11",322.89001,323.82001,319.62,-0.63,222300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2552,"percent_change":2100,"volume":2642,"transactions":9,"vwap":2641},"2025-08-08",321.44,323.37,320.95001,321.79999,156800,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":292,"volume":2649,"transactions":9,"vwap":2647},"2025-08-07",325.54999,320.049988,320.95999,-2.23,199900,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":94,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-06",321.82001,323.5,319,323.19,0.35,235500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2573,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2573},"2025-08-05",320.19,323.029999,318.91,3.14,0.98,223500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-04",318.16,319.01001,314.38,318.92999,1.14,0.36,352300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1357,"volume":2682,"transactions":9,"vwap":2680},"2025-08-01",317.81,319.89001,312.78,317.79001,-3.4,339800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":846,"percent_change":1478,"volume":2689,"transactions":9,"vwap":2688},"2025-07-31",321.059998,325.67999,320.67001,321.19,349000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1186,"volume":2697,"transactions":9,"vwap":2695},"2025-07-30",325.029999,327.82999,320.75,322.26999,-3.09,269300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":345,"volume":2705,"transactions":9,"vwap":2703},"2025-07-29",328.14999,329.56,324.67999,325.35999,-1.17,203800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-28",329.42001,330.42999,326.16,326.53,-3.74,-1.13,255500,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":1160,"percent_change":2498,"volume":2720,"transactions":9,"vwap":2719},"2025-07-25",331.29999,326.39999,330.26999,259800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1454,"percent_change":1599,"volume":2727,"transactions":9,"vwap":2726},"2025-07-24",329.73999,333.31,328.059998,330.32999,325400,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-23",335.41,326.79001,330.17999,-2.33,-0.7,402300,{"date":2737,"open":2738,"high":2088,"low":2472,"close":2739,"change":2740,"percent_change":1447,"volume":2741,"transactions":9,"vwap":2739},"2025-07-22",328.59,332.51001,4.12,321000,{"date":2743,"open":2744,"high":2439,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-21",338.34,328.35999,328.39001,-8.32,-2.47,520600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":785,"percent_change":1558,"volume":2756,"transactions":9,"vwap":2755},"2025-07-18",337.82999,340,334.94,336.70999,619600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2282,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2282},"2025-07-17",329.85001,342.57001,327.79999,24.79,7.92,835800,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1160,"percent_change":2498,"volume":2771,"transactions":9,"vwap":2770},"2025-07-16",313.089996,314.88,310.23001,313.01001,509500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-15",319.75,324.48999,313.070007,-6.12,-1.92,516900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":662,"volume":2787,"transactions":9,"vwap":2785},"2025-07-14",316.75,320.42001,314.29999,319.19,1.62,377900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-11",320.22,321.48001,316.25,317.57001,-3.13,-0.98,261000,{"date":2798,"open":2624,"high":2518,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-10",318.38,320.70001,2.58,0.81,268400,{"date":2805,"open":2806,"high":2622,"low":2807,"close":2808,"change":2809,"percent_change":78,"volume":2810,"transactions":9,"vwap":2808},"2025-07-09",318.62,315.76999,318.12,1.04,226800,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":178,"volume":2817,"transactions":9,"vwap":2815},"2025-07-08",315.79001,321.62,317.079987,-0.08,288200,{"date":2819,"open":2820,"high":2631,"low":2821,"close":2822,"change":2823,"percent_change":50,"volume":2824,"transactions":9,"vwap":2822},"2025-07-07",321.54999,315.97,317.16,-4.47,245000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":872,"percent_change":838,"volume":2831,"transactions":9,"vwap":2830},"2025-07-03",320.82001,322.57001,320.17999,321.63,178400,{"date":2833,"open":2834,"high":31,"low":2835,"close":2836,"change":2837,"percent_change":1644,"volume":2838,"transactions":9,"vwap":2836},"2025-07-02",317.34,316.32001,320.10001,2.24,286300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1219,"percent_change":2507,"volume":2845,"transactions":9,"vwap":2844},"2025-07-01",310.87,321.73999,308.51999,317.85999,492600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1783,"percent_change":1599,"volume":2852,"transactions":9,"vwap":2851},"2025-06-30",310.75,311.28,307.47,311.17999,462900,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2204,"percent_change":2474,"volume":2859,"transactions":9,"vwap":2858},"2025-06-27",309.54999,312.17999,308.13,311.01001,412900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2855,"change":1822,"percent_change":2407,"volume":2865,"transactions":9,"vwap":2855},"2025-06-26",308.32001,310.47,306.37,368800,{"date":2867,"open":2868,"high":2868,"low":2869,"close":2870,"change":465,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-25",310.20999,305.19,307.14001,-0.43,330900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2544,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-24",309.10999,309.76001,306.64001,308.45999,0.04,344300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1365,"volume":2888,"transactions":9,"vwap":2886},"2025-06-23",305.85999,308.39999,301.82001,308.32999,2.54,331000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2218,"percent_change":1478,"volume":2895,"transactions":9,"vwap":2894},"2025-06-20",308.69,309.63,304.89999,305.79001,937100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2045,"percent_change":1607,"volume":2902,"transactions":9,"vwap":2901},"2025-06-18",307.51001,310.42999,306.56,306.82001,393700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2128,"volume":2910,"transactions":9,"vwap":2908},"2025-06-17",310.32001,312.23001,306.059998,307.28,-5.06,369800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":377,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-16",313.94,314.029999,308.67001,312.34,0.75,487900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2074,"volume":2926,"transactions":9,"vwap":2924},"2025-06-13",316.37,317.32999,308.79999,310,-9.19,318900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2785,"change":1438,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2785},"2025-06-12",318.76999,320.42999,317.78,-0.48,229300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":569,"percent_change":2871,"volume":2940,"transactions":9,"vwap":2939},"2025-06-11",322.25,322.72,319.070007,320.72,256300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1051,"percent_change":281,"volume":2947,"transactions":9,"vwap":2946},"2025-06-10",321.29999,323.67999,319.17999,322.089996,242500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":26,"volume":2955,"transactions":9,"vwap":2953},"2025-06-09",323.049988,323.29999,320.040009,320.76001,-0.91,254100,{"date":2957,"open":2639,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1365,"volume":2962,"transactions":9,"vwap":2960},"2025-06-06",323.64999,320.45001,321.67001,2.65,207700,{"date":2964,"open":2965,"high":2965,"low":2966,"close":2967,"change":589,"percent_change":1178,"volume":2810,"transactions":9,"vwap":2967},"2025-06-05",321.23999,317.59,319.019989,{"date":2969,"open":2970,"high":2971,"low":2624,"close":2972,"change":1134,"percent_change":432,"volume":2973,"transactions":9,"vwap":2972},"2025-06-04",322.69,322.81,320.089996,287000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-03",316.049988,321.45001,315.20001,321.079987,4.59,1.45,251100,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1897,"volume":2989,"transactions":9,"vwap":2987},"2025-06-02",319.89999,314.089996,316.48999,-4.26,363700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2694,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2694},"2025-05-30",320.5,322.14001,317.89001,-1.61,-0.5,631500,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":2657,"transactions":9,"vwap":3003},"2025-05-29",323,323.76999,320.48001,322.35999,2.04,0.64,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":2803,"transactions":9,"vwap":3011},"2025-05-28",326.14999,326.17999,320.20001,320.32001,-5.44,-1.67,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-27",324,326.070007,319.45999,325.76001,6.47,2.03,261900,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3027,"change":3028,"percent_change":261,"volume":3029,"transactions":9,"vwap":3027},"2025-05-23",317.089996,320.57001,319.29001,-1.85,289700,{"date":3031,"open":3032,"high":2566,"low":3033,"close":3034,"change":2795,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-22",321.59,317.95001,321.14001,-0.3,231000,{"date":3038,"open":3039,"high":2738,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-21",325.73001,321.88,322.12,-4.61,-1.41,370200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-20",328.5,329.29999,326.22,326.73001,-5.19,-1.56,214000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":1389,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-05-19",328.76001,332.45001,327.89999,331.92001,0.06,257000,{"date":3063,"open":3064,"high":3065,"low":2496,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-16",328.45999,332.01001,331.73001,3.84,1.17,271200,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":991,"percent_change":1839,"volume":3076,"transactions":9,"vwap":3075},"2025-05-15",325.01001,328.78,323.78,327.89001,228900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":548,"volume":3084,"transactions":9,"vwap":3082},"2025-05-14",325.57999,325.91,321.28,325.079987,-2.24,299200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":78,"percent_change":57,"volume":966,"transactions":9,"vwap":3090},"2025-05-13",326.84,329.69,325.45999,327.32001,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3094,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3094},"2025-05-12",325.75,326.98999,322.76999,11.33,3.59,261400,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":2112,"percent_change":218,"volume":3105,"transactions":9,"vwap":3104},"2025-05-09",316.76001,319.23999,313.89001,315.66,158500,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":156,"volume":3113,"transactions":9,"vwap":3111},"2025-05-08",317.23001,322.59,313.97,316.95001,2.29,325300,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":2809,"volume":3121,"transactions":9,"vwap":3119},"2025-05-07",313.040009,316.26001,311.20001,314.66,3.24,334600,{"date":3123,"open":2858,"high":3124,"low":3125,"close":3126,"change":579,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-06",313.78,309.57001,311.42001,-0.75,314100,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":25,"volume":3136,"transactions":9,"vwap":3134},"2025-05-05",315.63,317.98999,313.10001,313.76001,-3.19,275400,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3111,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3111},"2025-05-02",316.51001,318.48999,314.35001,5.24,1.68,326900,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-01",314.70001,316.089996,311.48001,311.70999,-2.1,-0.67,335000,{"date":3155,"open":3156,"high":3157,"low":184,"close":3158,"change":2740,"percent_change":1051,"volume":3159,"transactions":9,"vwap":3158},"2025-04-30",307.42001,314.60999,313.81,605100,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":178,"volume":3167,"transactions":9,"vwap":3165},"2025-04-29",308.5,310.29999,306.54999,309.69,-0.1,311200,{"date":188,"open":3169,"high":3170,"low":3171,"close":3172,"change":982,"percent_change":847,"volume":2902,"transactions":9,"vwap":3172},310.64001,313.75,307.019989,309.79001]