[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXX":3,"homepage-market-summary":30,"stock-historical-SOXX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Semiconductor ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0744,0.433395,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},582.82,576.74,583.89,574.13,589.45,-6.63,-1.12,4817059.356949,655.95001,260.44,7814034.827523773,81.5,6345,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},176.77,7415066,2706499241.708467,215.36,"2025-04-25",[183,186,196,207,218,229,240,251,262,273,284,295,306,317,328,339,350,361,372,383,394,404,415,426,437,448,459,470,481,492,503,514,525,536,546,557,568,579,588,598,609,619,629,640,651,662,673,684,694,705,716,727,738,749,759,770,781,792,803,811,822,833,843,851,860,869,878,886,895,904,912,921,930,939,948,957,965,974,983,992,1001,1010,1019,1028,1037,1046,1055,1063,1072,1081,1090,1099,1108,1117,1126,1135,1144,1153,1162,1170,1179,1188,1197,1206,1215,1224,1233,1242,1251,1259,1268,1277,1286,1294,1303,1312,1321,1330,1339,1348,1356,1365,1373,1382,1390,1398,1406,1415,1424,1433,1442,1451,1460,1469,1477,1486,1495,1503,1512,1521,1530,1537,1545,1553,1560,1569,1577,1585,1594,1603,1612,1619,1628,1635,1644,1653,1662,1671,1680,1689,1696,1705,1714,1722,1731,1740,1748,1757,1766,1774,1783,1791,1800,1809,1818,1826,1834,1841,1850,1858,1867,1876,1884,1892,1901,1910,1918,1927,1934,1943,1952,1961,1969,1978,1987,1995,2004,2013,2022,2030,2039,2047,2056,2065,2074,2083,2091,2100,2108,2117,2125,2134,2143,2152,2159,2167,2176,2185,2194,2201,2209,2218,2227,2235,2243,2252,2260,2269,2278,2286,2292,2301,2310,2319,2327,2336,2344,2352,2361,2369,2377,2386,2393,2400,2409,2416,2425,2433,2441,2450,2457,2465,2474,2483,2490,2498,2506,2515,2523,2532,2539,2548,2555,2564,2573,2581,2589,2598,2607,2614,2622,2630,2638,2646,2653,2661,2670,2678,2684,2692,2701,2710,2717,2725,2733,2740,2749,2756,2765,2772,2780,2788,2795,2803,2811,2820,2828,2835,2844,2853,2861,2868,2876,2883,2891,2899,2907,2914,2920,2927,2936,2943,2952,2959,2966,2971,2979,2988,2994,3001,3010,3016,3024,3031,3038,3047,3055,3063,3072,3079,3088,3096,3103,3111,3119,3128,3135,3143,3151,3159,3167,3176,3183,3189,3197,3205,3214,3223,3230,3239,3245,3252,3259,3267,3275,3284,3292,3301,3308,3316,3325,3333,3339,3347,3355],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},170126,579.9219,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",593.54,596.39,588.64,-0.06,-0.01,4434106.530553,158391,592.6,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",586.605,590,582.0755,589.51,0.61,0.1,4233003.470573,136713,587.2144,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",590.91,596.44,587.25,588.9,12.57,2.18,6877435.625574,222782,591.387,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",569.193,579.98,564.04,576.33,7.69,1.35,6085795.546848,201894,573.1172,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",568.725,572.32,564.01,568.64,1.2,0.21,4481465.985944,158130,567.8138,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",569.79,574.4687,565.3,567.44,6.65,1.19,5131460.256151,170264,569.2456,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",568.71,570.87,551.95,560.79,-11.89,-2.08,7348506.73706,258757,558.9161,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",569.48,575.694,567.35,572.68,6.61,1.17,4719479.628215,170248,572.424,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",554.9,566.81,553.24,566.07,0.35,0.06,4925918.483196,144420,560.9148,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",570.4,571.55,557.05,565.72,-7.06,-1.23,9984393.345855,237385,563.0101,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",553.76,573.52,553.36,572.78,13.44,2.4,6322839.257069,218208,566.3025,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",545.08,562.2,541.47,559.34,26.27,4.93,7966135.659001,247892,554.0353,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",522.71,533.32,522.38,533.07,13.97,2.69,6348602.679016,175852,526.4972,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",517.09,520.4192,514.8,519.1,17.04,3.39,6790710.377191,192638,518.4666,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",506.71,510.37,496.81,502.06,3.21,0.64,8358894.342753,213211,505.2224,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",502.55,504.74,496.58,498.85,1.45,0.29,6014198.687859,199953,499.6772,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",497.17,503.18,495.15,497.4,-29.67,-5.63,11265548.563095,306352,498.9735,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",525.235,531.04,521.13,527.07,9.64,1.86,5665978.570901,161502,527.2189,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",518.32,522.5,514.31,517.43,-14.57,-2.74,6651714.943398,198396,519.0017,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",524.85,535.48,532,3.6,0.68,6436936.328851,215747,531.3904,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",530.495,534.28,525.49,528.4,8.54,1.64,8833136.688526,268529,529.5909,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",509.31,520.56,507.25,519.86,17.66,3.52,9234036.447554,291109,517.1803,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",496.64,503.317,489.21,502.2,0.76,0.15,6445566.243772,203825,497.3628,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",498.18,504.02,493.31,501.44,1.13,0.23,5813323.492473,200221,500.1118,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",501.43,504.715,495.09,500.31,-10.73,-2.1,8049543.031246,227423,499.1483,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",509.815,514.33,507.03,511.04,2.42,0.48,6247026.940136,174968,510.316,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",521.2,522.65,506.82,508.62,-16.81,-3.2,8468466.580023,207511,513.1107,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",526.06,527.78,517.0001,525.43,10.03,1.95,9045983.396855,248559,522.9826,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",512.09,516.385,509.26,515.4,1.34,0.26,4322162.969476,143563,515.1305,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",515.91,520.1,509.66,514.06,7.88,1.56,6445924.233946,173359,514.4001,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",511.97,512.105,498.93,506.18,-13.87,-2.67,7834590.516062,242736,504.257,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",528.15,528.99,514.66,520.05,-2.3,-0.44,6255603.614156,179572,520.2451,{"date":537,"open":538,"high":486,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",518.375,515.26,522.35,2.68,0.52,6269009.589627,175429,520.7507,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",536.26,538,514.49,519.67,-11.72,-2.21,8413774.241946,262937,521.9789,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-18",537.42,541.7,523.03,531.39,-27.73,-4.96,9993901.283602,302095,530.0774,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-17",557.92,566.02,555.84,559.12,8.7,1.58,5744955.316918,172643,561.2145,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":116,"percent_change":191,"volume":585,"transactions":586,"vwap":587},"2026-08-14",549.58,552.89,542.93,550.42,4309829.566565,145414,547.7492,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":432,"volume":595,"transactions":596,"vwap":597},"2026-08-13",547.14,562.25,546.4,550.74,4.13,5940747.230909,208743,555.9592,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",553.4,554.11,546.47,546.61,12.41,2.32,7723644.820969,226403,549.6395,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":88,"volume":616,"transactions":617,"vwap":618},"2026-08-11",537.91,539.05,530.1,534.2,4.81,7176145.763274,223239,534.0355,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",545.85,547.22,529.39,-13.88,-2.55,8763459.891653,260691,536.926,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",545.2,547.9038,531.27,543.27,10.75,2.02,5262641.190346,168095,540.682,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-06",522.66,542.56,516.41,532.52,1.82,0.34,7654672.052677,208662,534.8737,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-05",536.4,547.57,528.88,530.7,-11.51,-2.12,9649263.046675,265729,536.0987,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-04",529.31,545.385,526.57,542.21,34.53,6.8,10898613.250236,328286,537.9202,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-08-03",491.92,510.95,485.71,507.68,2.79,0.55,10301989.980572,279620,501.0739,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":72,"volume":691,"transactions":692,"vwap":693},"2026-07-31",527.1,532.67,501.3,504.89,0.36,13113704.297216,303299,512.5454,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-30",491.57,509.98,488.01,504.53,39.53,8.5,17477835.616901,389047,501.4972,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-29",488.65,496.06,464.08,465,-26.46,-5.38,18817154.945021,442618,476.0705,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-28",496.74,498.48,480.5,491.46,-24.77,-4.8,14904208.819503,363293,490.9855,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-27",532.64,534.305,500,516.23,-10.78,-2.05,13472846.594146,309519,512.7266,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-24",544.36,548,522.21,527.01,-24.23,-4.4,10952031.284746,271832,531.9608,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":95,"volume":756,"transactions":757,"vwap":758},"2026-07-23",545.5,558.09,543.79,551.24,-4.28,6689479.296672,182828,550.2262,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-22",538.75,561.18,538.72,555.52,2.83,0.51,6268430.429654,175885,553.5711,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-21",549.095,555.16,540.15,552.69,28.55,5.45,10079669.672792,280129,549.8597,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-20",534,539.54,522.84,524.14,2.33,0.45,6533139.246023,198007,530.4107,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-17",508.545,533.19,498.542,521.81,-8.69,-1.64,15576818.846097,451253,518.502,{"date":804,"open":612,"high":805,"low":486,"close":806,"change":722,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-16",545.55,530.5,-4.46,10343317.900384,365670,532.5973,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-15",575.12,575.88,538.53,555.27,-12.65,-2.23,10199570.08432,321306,553.6838,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":831,"vwap":832},"2026-07-14",580.51,580.67,560.24,567.92,14.31,2.58,7296249.220257,257825,570.3612,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":563,"percent_change":839,"volume":840,"transactions":841,"vwap":842},"2026-07-13",563.58,566.65,550.26,553.61,-4.77,8306989.698489,272030,556.8245,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":191,"volume":850,"transactions":9,"vwap":848},"2026-07-10",571.98999,585.78998,566.66998,581.34003,-0.36,5861000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-09",589.5,594.98999,579.14001,581.70001,19.67,3.5,10026200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-08",544.65997,564.5,543.87,562.030029,10.34,1.87,7195400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-07",551.92999,558.059998,536.12,551.69,-29.82,-5.13,12285700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":541,"volume":885,"transactions":9,"vwap":883},"2026-07-06",583.15002,598,580.47998,581.51001,15.19,8419400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-02",601.23999,608.10999,554.90997,566.32001,-33.38,-5.57,16092600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-07-01",616.82001,622.89001,597.88,599.70001,-41.06,-6.41,9983000,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-30",616.15002,644.94,640.76001,26.41,4.3,10112600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-29",593.71002,615.34998,571.59998,614.34998,24.41,4.14,11036800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-26",601.44,605.89001,588.51001,589.94,-35.26,-5.64,11017500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-25",637.33002,638.46997,598.83002,625.20001,23.7,3.94,12713200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-24",606.19,609.69,586.65997,601.5,-1.89,-0.31,9230700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-23",607.64001,619.94,598.19,603.39001,-51.62,-7.88,12712200,{"date":958,"open":959,"high":25,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-22",653.96002,643.92999,655.01001,15.56,2.43,7782700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-18",626.52002,644.42999,626.15002,639.45001,39.72,6.62,9666000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-17",611.56,621.98999,598.95001,599.72998,8.49,1.44,8948400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-16",623.84003,629.64001,590.63,591.23999,-37.21,-5.92,11204900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-15",622.60999,629.71997,618.45001,628.45001,32.2,5.4,8170800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-12",584.10999,602.69,578.53003,596.25,9.32,1.59,9928200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-11",555.41998,588,554.81,586.92999,45.42,8.39,12295400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-10",551.65997,572.51001,539.38,541.51001,-20.63,-3.67,16672200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-09",585.45001,588.58002,522.23999,562.14001,-9.31,-1.63,24548100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-08",569.77002,581.38,560.78998,571.45001,31.68,5.87,12843000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-05",577.85999,580.5,539.57001,539.77002,-62.9499,-10.44,22377300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":455,"volume":1062,"transactions":9,"vwap":1060},"2026-06-04",587.64001,611.26001,577.53998,602.71997,-12.96,11445300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-03",616.21002,618.84003,598.01001,615.67999,10.66,1.76,8564700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-06-02",585.16998,605.44,581.92999,605.02002,33.09,5.79,7475400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-06-01",563.66998,577.98999,557.38,571.92999,2.85,0.5,6999500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-29",576.44,582.22998,564.59998,569.080017,-0.39,-0.07,7323900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-28",564.32001,575.79999,554.83002,569.46997,5.49,0.97,6763900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-27",584.38,584.5,551.89001,563.97998,-6.11,-1.07,11412400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-26",556.98999,572.95001,555.40997,570.090027,32.76,6.1,8926200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-22",531.88,541.89001,530.16998,537.33002,12.62,2.41,7671100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-21",518.16998,526.78003,515,524.71002,4.4,0.85,6749900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-20",507.73001,520.53998,506.54999,520.31,23.57,4.74,9457600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-19",484.39999,506.040009,477.95001,496.73999,0.87,0.18,12217000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":817,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-18",518.02002,519.96002,486.92001,495.87,-2.49,9999000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-15",511.67001,518.78998,506.26001,508.51999,-21.51,-4.06,9388200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-14",526.5,533.13,522.21002,530.030029,1.74,0.33,5212400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-13",527.62,532.25,515.94,528.28998,12.3,2.38,7346400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-12",520.84998,525.15002,495.70999,515.98999,-16.77,-3.15,14660600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-11",524.080017,533.73999,521.65997,532.76001,12.46,2.39,7492600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-08",504.23999,520.46002,502.75,520.29999,27.94,5.67,7754500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-07",502.92999,503.67999,488.13,492.35999,-14.51,-2.86,9913700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-05-06",497.95999,506.94,487.85999,506.87,24.14,5,9768600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-05-05",471.14001,486.17999,470.23001,482.73001,20.67,4.47,7203000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":81,"volume":1258,"transactions":9,"vwap":1256},"2026-05-04",467.92999,469.60999,457.81,462.059998,-3.69,5233100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-05-01",458.47,466.91,455.070007,465.75,4.31,0.93,4155900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-30",455.70001,462.14001,449.34,461.44,11.45,2.54,5170200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-29",445.26001,450.37,442.41,449.98999,11.28,2.57,5972800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1026,"volume":1293,"transactions":9,"vwap":1291},"2026-04-28",437.63,446.14001,431.73999,438.70999,-16.7,11014900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-27",461.75,463,448.92999,455.41,-6.19,-1.34,8924600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-24",457.59,463.87,450.97,461.60001,20.6,4.67,9072000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-23",435.34,446.64001,434.040009,441,9.23,2.14,10812400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-22",427.26001,432.16,422.82001,431.76999,11.07,2.63,6557600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-21",420.39999,423.35001,416.67001,420.70001,3.15,0.75,3676800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-20",417.42999,418.85999,411.79001,417.54999,1.84,0.44,3493500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":302,"volume":1355,"transactions":9,"vwap":1353},"2026-04-17",413.38,415.73001,409.57999,415.70999,9.76,5729100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-16",400.60001,407.48001,397.98999,405.95001,4.09,1.02,4400500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":433,"volume":1372,"transactions":9,"vwap":1370},"2026-04-15",400.31,402.089996,392.39001,401.85999,0.62,5570200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-14",397.84,401.44,393.51001,401.23999,7.9,2.01,5202600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1185,"volume":1389,"transactions":9,"vwap":1387},"2026-04-13",384.88,393.57001,384.37,393.34,6.74,4377400,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-10",382.67001,389.60001,386.60001,7.97,2.1,5596900,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-09",371.29999,378.95001,378.63,8.23,2.22,6036700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-04-08",367.89001,371.14999,362.13,370.39999,22.64,6.51,9868700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-04-07",343.040009,347.94,338.47,347.76001,3.66,1.06,4026000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-04-06",341.51999,345.76999,339.92001,344.10001,4.49,1.32,3105000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-04-02",325.10999,340.39001,325.029999,339.60999,1.07,0.32,6521000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-04-01",333.48999,342.64999,332.35001,338.54001,9.88,3.01,10130800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-31",315.60001,329.17999,314.88,328.66,18.87,6.09,14036500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-30",326.75,327.63,307.26001,309.79001,-13.69,-4.23,13204800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1035,"volume":1476,"transactions":9,"vwap":1474},"2026-03-27",326.84,329.95001,322.16,323.48001,-5.37,6334800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-26",339.45001,339.89001,328.51999,328.85001,-16.4,-4.75,10172400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-25",344.17001,347.67999,342.14001,345.25,4.23,1.24,5869000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1431,"volume":1502,"transactions":9,"vwap":1500},"2026-03-24",333.79001,343.22,333.62,341.019989,4.43,5287500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-23",340.12,344.92999,335.12,336.59,4.08,1.23,8151000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-20",339.70999,341.25,327.94,332.51001,-7.69,-2.26,9441300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-19",328.76001,342.76999,326.76001,340.20001,1.91,0.56,8292100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":126,"volume":1536,"transactions":9,"vwap":1534},"2026-03-18",340.53,343.44,338.29001,-1.96,6363900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":465,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-17",340.56,341.16,336.79001,340.25,0.72,4472100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1413,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-03-16",338.89001,342.040009,336.32001,337.82999,1.96,8018200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":443,"percent_change":647,"volume":1559,"transactions":9,"vwap":1558},"2026-03-13",333.88,338.39999,329.79001,331.32001,6450800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-12",337.34,337.54999,328.64001,330.19,-11.9,-3.48,8008100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1106,"volume":1576,"transactions":9,"vwap":1574},"2026-03-11",340.5,345.39999,340.45001,342.089996,3.28,6215100,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-10",336.31,345.56,338.81,2.44,0.73,7471000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-09",318.31,337.17001,316.22,336.37,12.86,3.98,9824600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-03-06",328.39999,335.040009,321.48999,323.51001,-14.25,-4.22,8733700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-03-05",338.89999,343.72,330.57001,337.76001,-3.78,-1.11,7239300,{"date":1613,"open":1614,"high":1615,"low":1541,"close":1616,"change":1617,"percent_change":636,"volume":1618,"transactions":9,"vwap":1616},"2026-03-04",339.95999,343.81,341.54001,6.76,10649900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-03-03",338.089996,339.31,330.89001,334.78,-17.27,-4.91,17946100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":157,"percent_change":1097,"volume":1634,"transactions":9,"vwap":1633},"2026-03-02",343.79001,352.32999,343.34,352.049988,7284000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-27",349.60001,354.029999,348.34,352.29001,-4.51,-1.26,6250200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-26",366.38,366.48001,350.41,356.79999,-11.2,-3.04,13329100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-25",366.20001,368.82001,365.51001,368,5.96,1.65,4539900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-24",361.60001,364.73999,358.040009,362.040009,5.22,1.46,6206000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-23",357.57001,360.38,352.85001,356.82001,-2.61,-0.73,6339800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-20",353.59,361.32999,352.79999,359.42999,3.59,1.01,6013600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":258,"percent_change":126,"volume":1695,"transactions":9,"vwap":1694},"2026-02-19",354.17999,356.32001,351.76999,355.84,5576400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-18",355.82001,361.67001,353.60001,357.92001,3.82,1.08,5681200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-17",349.81,357.10001,345.32001,354.10001,-0.56,-0.16,4068900,{"date":1715,"open":1684,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-13",357.60999,348.67999,354.66,3.16,0.9,5963000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-12",363.45999,365.38,351.049988,351.5,-8.7,-2.42,9488000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-11",358.82001,362.28,351.39999,360.20001,8.77,2.5,7497000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1301,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-02-10",353.51999,355.040009,348.12,351.42999,-0.38,6252400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-09",344.84,354.73999,343.88,352.76999,4.26,1.22,7091400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-02-06",337.39999,349.56,335.87,348.51001,17.68,5.34,9096100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":788,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-02-05",326.54001,335.47,324.040009,330.82999,0.14,10406500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-02-04",342.17999,345.39001,323.32999,330.38,-15.26,-4.41,15231400,{"date":1784,"open":1785,"high":1786,"low":1621,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-02-03",355.91,357.12,345.64001,-7.05,-2,8371200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-02-02",342.37,356.10999,341.89999,352.69,6.39,1.85,7758000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-30",356,360.19,343.70999,346.29999,-14.83,-4.11,8719100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-29",361.17999,363.79999,347.72,361.13,0.67,0.19,8446200,{"date":1819,"open":1820,"high":1667,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-28",358.53,356.72,360.45999,9.38,2.67,5364000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":787,"volume":1833,"transactions":9,"vwap":1831},"2026-01-27",348.16,353.20001,346.64999,351.079987,8.01,5293600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":799,"percent_change":106,"volume":1840,"transactions":9,"vwap":1839},"2026-01-26",343.29001,345.5,341.13,343.070007,4458700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-23",346.39001,348.029999,342.17001,344.70999,-3.96,-1.14,4335900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":433,"volume":1857,"transactions":9,"vwap":1855},"2026-01-22",354.35999,354.60001,347.37,348.67001,0.53,4662000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-21",341.84,351.32999,340.29999,348.14001,10.79,3.2,7204200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-20",336.20001,343.19,335.95999,337.35001,-5.12,-1.5,6232600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":510,"volume":1883,"transactions":9,"vwap":1881},"2026-01-16",343.51001,345.41,340.22,342.47,5.25,5127300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-15",343.10001,344.54999,337.22,5.32,1.6,6531500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-14",331.029999,331.98999,327.17999,331.89999,-1.4,-0.42,5468900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-13",332.85001,336.42001,331.89001,333.29999,2.95,0.89,3835900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":466,"volume":1917,"transactions":9,"vwap":1915},"2026-01-12",325.70001,331.38,325.53,330.35001,1.57,5159600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-09",322.79999,330.67001,321.10999,328.78,9.2,2.88,7323100,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1035,"volume":1933,"transactions":9,"vwap":1931},"2026-01-08",324.19,316.39999,319.57999,-5.31,5408300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2026-01-07",325.049988,325.95001,322.10999,324.89001,-3.46,-1.05,4528500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2026-01-06",322.070007,329.14999,322,328.35001,10.29,3.24,7579900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2026-01-05",320.70001,322.64001,316.88,318.059998,4.37,1.39,7923200,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2026-01-02",308.56,315.81,313.69,12.54,4.16,8491300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-31",305.64001,306.12,301.10999,301.14999,-3.77,-1.24,2954200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-30",306.079987,307.48001,304.70001,304.92001,-0.4,-0.13,2984800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":157,"volume":1994,"transactions":9,"vwap":1992},"2025-12-29",303.37,306.45999,301.89001,305.32001,-0.72,3620700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-26",307.39999,307.54001,305.29001,306.040009,-0.1,-0.03,1860900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-24",305,306.5,304.70999,306.14001,1.18,0.39,1723200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-23",302.20999,305.12,301.37,304.95999,1.12,0.37,2708600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":498,"volume":2029,"transactions":9,"vwap":2027},"2025-12-22",306.73001,306.94,302.54999,303.84,4.03,4019000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-19",294.67001,301.69,294.5,299.81,7.77,2.66,5075000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1213,"volume":2046,"transactions":9,"vwap":2044},"2025-12-18",295.72,296.95999,290.84,292.040009,6.81,6740400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-17",297.32001,298.17999,284.42999,285.23001,-10.97,-3.7,10422000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-16",296.70999,298.92001,293.079987,296.20001,-1.81,-0.61,5850400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-15",302.60001,303.5,297.23001,298.01001,-1.47,-0.49,5241800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-12",310.79999,311.60001,297.95999,299.48001,-15.04,-4.78,13813600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2062,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-12-11",312.79999,314.78,305.79001,314.51999,-0.57,6504700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-12-10",312.01001,317.35001,310.56,316.32999,4.15,1.33,5093800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":126,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-12-09",310.78,312.85001,309.44,312.17999,-0.19,2775300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-12-08",311.92999,314.079987,309.87,312.76001,3.36,1.09,3620900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1363,"volume":2124,"transactions":9,"vwap":2122},"2025-12-05",309.29999,312.82999,308.92999,309.39999,3.12,4338100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-12-04",307.84,308.26999,304.59,306.28,-3.08,-1,4639700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-12-03",304.5,309.57001,301.47,309.35999,6.52,2.15,3867100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-12-02",300.45001,304.84,298.69,302.84,5.92,1.99,5086900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1160,"percent_change":280,"volume":2158,"transactions":9,"vwap":2157},"2025-12-01",292.87,299.42001,292.53,296.92001,3933000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1345,"volume":2166,"transactions":9,"vwap":2164},"2025-11-28",293.25,296.98999,291.82999,296.73999,5.35,3038000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-26",286.72,294.079987,286.60999,291.39001,7.81,2.75,5818300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-25",278.95999,284.34,272.76001,283.57999,0.88,0.31,5942800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-24",273.78,284.049988,273.62,282.70001,11.87,4.38,6424800,{"date":2195,"open":2196,"high":2197,"low":26,"close":2198,"change":2199,"percent_change":1363,"volume":2200,"transactions":9,"vwap":2198},"2025-11-21",268.26999,274.76001,270.82999,2.73,15355900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":723,"volume":2208,"transactions":9,"vwap":2206},"2025-11-20",288.89999,289.98999,267,268.10001,-13.51,13398300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-19",278.14001,285.14001,276.82001,281.60999,4.63,1.67,5108100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-18",279.54001,281.41,274.089996,276.98001,-6.58,-2.32,11103100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":564,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-11-17",286.070007,291.53,280.23999,283.56,-1.72,8188700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":101,"volume":2242,"transactions":9,"vwap":2240},"2025-11-14",280.62,292.79999,279.41,288.51999,-0.86,7142000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-13",295.94,297.13,286.45001,289.38,-10.29,-3.43,10980600,{"date":2253,"open":2254,"high":2033,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-11-12",300.22,297.5,299.67001,4.52,1.53,4145000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-11",299.040009,300.019989,294.69,295.14999,-6.85,-2.27,5877900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-10",302.44,303.35999,298.54001,302,7.62,2.59,6030800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1941,"volume":2285,"transactions":9,"vwap":2283},"2025-11-07",292.64001,294.45001,283.59,294.38,-3.12,13798600,{"date":2287,"open":2006,"high":2288,"low":2289,"close":2255,"change":2290,"percent_change":1677,"volume":2291,"transactions":9,"vwap":2255},"2025-11-06",305.89001,295.35001,-7.97,8548300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-11-05",297.20999,309.17001,296.89001,305.47,9.21,3.11,4949400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-11-04",300.34,304.75,295.54999,296.26001,-12.12,-3.93,5288800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-11-03",310.39999,311.75,307.13,308.38,1.83,0.6,3750800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2020,"volume":2326,"transactions":9,"vwap":2324},"2025-10-31",308.70001,311.32001,304.26001,306.54999,1.14,5163900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-30",307.94,311.12,305.38,305.41,-4.19,-1.35,4630700,{"date":2337,"open":2112,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-29",312.79001,306.97,309.60001,5.15,1.69,4503100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2020,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-28",303.45999,305.97,302.38,304.45001,0.12,4156400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-27",301.42999,305.01001,300.41,304.079987,8.22,2.78,5165000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1660,"volume":2368,"transactions":9,"vwap":2366},"2025-10-24",296.32999,298.22,295.44,295.85999,4.8,4621200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1582,"volume":2376,"transactions":9,"vwap":2374},"2025-10-23",282.48999,291.85999,282.25,291.059998,6.93,5374800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-22",288.10999,289.82999,278.45999,284.13,-7.2,-2.47,7875300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":799,"percent_change":1711,"volume":2392,"transactions":9,"vwap":2391},"2025-10-21",292.5,292.70001,289.22,291.32999,3965200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2367,"percent_change":2216,"volume":2399,"transactions":9,"vwap":2398},"2025-10-20",290.60999,295,290.5,292.97,5832300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-17",286.89001,289.64001,283.72,288.17001,-0.81,-0.28,6261500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":498,"percent_change":73,"volume":2415,"transactions":9,"vwap":2414},"2025-10-16",291.079987,292.26001,285.94,288.98001,7410400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-15",286.25,288.019989,281.84,287.64001,8.61,3.09,7595200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":734,"volume":2432,"transactions":9,"vwap":2430},"2025-10-14",278.5,284.76999,277.35999,279.029999,-5.84,8476000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1151,"volume":2440,"transactions":9,"vwap":2438},"2025-10-13",282.78,285.95001,280.34,284.87,12.88,8703400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-10-10",290.82001,291.63,271.45999,271.98999,-18.2,-6.27,26691200,{"date":2451,"open":2411,"high":2452,"low":2453,"close":2454,"change":2334,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-10-09",291.60999,287.47,290.19,-0.46,7603500,{"date":2458,"open":2459,"high":2372,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-10-08",282,281.48001,291.54001,9.63,3.42,9301700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-10-07",290.98001,291.48001,281.53,281.91,-6.45,-2.24,9952000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-10-06",290.98999,292.51001,288.35001,288.35999,8.4,3,11275000,{"date":2484,"open":2485,"high":2179,"low":2486,"close":2487,"change":2488,"percent_change":2063,"volume":2489,"transactions":9,"vwap":2487},"2025-10-03",282.95001,278.48001,279.95999,-1.73,8629100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2165,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-10-02",281.5,282.54001,279.60999,281.69,1.94,7250000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1668,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-10-01",269.38,276.70001,268.88,276.34,1.93,9339600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-30",268.85001,271.45001,267.76001,271.12,2.19,0.81,7091800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":203,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-09-29",271.72,272.79999,268.87,268.92999,0.04,5954900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-26",268.53,269.42001,265.73999,268.82999,0.59,0.22,7244300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2241,"percent_change":116,"volume":2538,"transactions":9,"vwap":2537},"2025-09-25",264.57999,268.94,261.79999,268.23999,11157800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-24",268.73999,269.76001,265.60999,269.10001,-0.41,-0.15,7825500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":116,"percent_change":121,"volume":2554,"transactions":9,"vwap":2553},"2025-09-23",270.79001,272.13,267.91,269.51001,6068300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-22",266.64999,270.66,266.57999,269.82999,3.97,1.49,5721400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-19",267.29999,267.39999,263.60001,265.85999,-1.71,-0.64,5839100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":858,"volume":2580,"transactions":9,"vwap":2578},"2025-09-18",265.059998,268.98001,264.14001,267.57001,9.04,12601600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":145,"volume":2588,"transactions":9,"vwap":2586},"2025-09-17",257.94,260.73999,254.83,258.53,-0.05,6566900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-09-16",258.29001,259.049988,256.57999,258.57999,0.78,0.3,7543300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-09-15",255.2,257.84,254.53,257.79999,2.16,0.84,7239200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":788,"percent_change":1160,"volume":2613,"transactions":9,"vwap":2612},"2025-09-12",255.81,256.39999,254.16,255.64,7144200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1185,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-09-11",254.81,256.51001,254.62,255.19,0.69,10286200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1070,"volume":2629,"transactions":9,"vwap":2627},"2025-09-10",253.029999,254.21001,251.86,253.45,4.39,13398400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":236,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-09-09",249.11,249.67999,247.23,249.059998,0.08,9305200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1583,"volume":2645,"transactions":9,"vwap":2643},"2025-09-08",248.41,249.92,247.56,248.85001,1.8,10290500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1925,"percent_change":2010,"volume":2652,"transactions":9,"vwap":2651},"2025-09-05",247.85001,248.5,244.13,247.050003,17105500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":111,"volume":2660,"transactions":9,"vwap":2658},"2025-09-04",240.059998,244.52,238.75,244.17,2.49,11842200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-09-03",243.23,243.42,239.23,241.67999,-1.15,-0.47,5473300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1168,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-09-02",238.67,242.92999,238.14999,242.83,-1.02,6659200,{"date":2679,"open":2680,"high":2680,"low":2658,"close":2681,"change":2682,"percent_change":1231,"volume":2683,"transactions":9,"vwap":2681},"2025-08-29",248.94,245.32001,-7.23,8672600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":466,"volume":2691,"transactions":9,"vwap":2689},"2025-08-28",252.32001,254.32001,250.89999,252.55,1.21,5060200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-27",249.88,251.66,248.82001,251.34,0.49,0.2,4195400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-26",249.57001,251.61,249.50999,250.85001,2.34,0.94,3762000,{"date":2711,"open":2643,"high":2712,"low":2713,"close":2714,"change":126,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-08-25",249.63,247.27,248.50999,-0.23,3654200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2359,"volume":2724,"transactions":9,"vwap":2722},"2025-08-22",243.12,251.99001,242.44,249.089996,6.73,6527700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2089,"volume":2732,"transactions":9,"vwap":2730},"2025-08-21",242.47,244.12,241,242.36,-1.38,4581100,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":126,"volume":2739,"transactions":9,"vwap":2737},"2025-08-20",244.64,237.10001,243.74001,-1.41,9423100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-19",249.070007,250.039993,244.72,245.14999,-3.9,-1.57,3508000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1583,"percent_change":357,"volume":2755,"transactions":9,"vwap":2754},"2025-08-18",247.53999,249.34,247.48,249.050003,4978200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-15",252.19,252.27,247.62,248.32001,-5.82,-2.29,6840100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":499,"percent_change":203,"volume":2771,"transactions":9,"vwap":2770},"2025-08-14",250.36,255.059998,250.050003,254.14,5315700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2562,"volume":2779,"transactions":9,"vwap":2777},"2025-08-13",252.13,254.10001,251.039993,253.88,3.72,6022400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1865,"volume":2787,"transactions":9,"vwap":2785},"2025-08-12",244.24001,250.38,242.71001,250.16,7.75,10091500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2455,"percent_change":2106,"volume":2794,"transactions":9,"vwap":2793},"2025-08-11",243.78,246.50999,241.95,242.41,4127900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2605,"volume":2802,"transactions":9,"vwap":2800},"2025-08-08",241.0099945,243.17999,240.28999,242.87,2.03,5301300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1660,"volume":2810,"transactions":9,"vwap":2808},"2025-08-07",242.039993,243.37,238.89,240.84,3.91,6073400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-08-06",236.56,237.46001,233.67,236.92999,-1.8,-0.75,4966500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":167,"volume":2827,"transactions":9,"vwap":2825},"2025-08-05",241.75999,242.45,235.88,238.73,-1.67,5149700,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1719,"percent_change":2098,"volume":2834,"transactions":9,"vwap":2833},"2025-08-04",238.75999,240.86,237.77,240.39999,6189500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-08-01",235.50999,239.61,232.33,237.24001,-2.79,-1.16,8549000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-31",245.039993,245.28999,237.66,240.029999,-7.92,-3.19,9419300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1070,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-07-30",248.36,249.5,245.87,247.95,0.71,5300500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1346,"percent_change":1160,"volume":2867,"transactions":9,"vwap":2866},"2025-07-29",247.28999,249.53,244.5,246.19,5299700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1185,"volume":2875,"transactions":9,"vwap":2873},"2025-07-28",244.21001,246,243.91,245.75,4.21,6433000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":145,"percent_change":192,"volume":2882,"transactions":9,"vwap":2881},"2025-07-25",240.10001,241.67,239.10001,241.53999,3511400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":46,"volume":2890,"transactions":9,"vwap":2888},"2025-07-24",241.59,242.089996,239.46001,241.56,-0.5,4166800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2063,"volume":2898,"transactions":9,"vwap":2896},"2025-07-23",241.72,242.39999,239.059998,242.059998,-1.48,5952600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2731,"volume":2906,"transactions":9,"vwap":2904},"2025-07-22",246.039993,246.5,240.69,243.53999,-3.41,6871000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2911,"change":2530,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-07-21",247.36,250.19,246.95,0.09,4672600,{"date":2915,"open":2858,"high":2916,"low":2917,"close":2918,"change":2699,"percent_change":2636,"volume":2919,"transactions":9,"vwap":2918},"2025-07-18",248.37,244.88,246.73,3758500,{"date":2921,"open":2922,"high":2923,"low":2872,"close":2924,"change":2708,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-07-17",245.53999,247.13,246.53,0.38,4801100,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-07-16",244.28,245.67,239.22,245.59,-0.67,-0.27,8348900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":963,"percent_change":174,"volume":2942,"transactions":9,"vwap":2941},"2025-07-15",248.78999,249.96001,246.10001,246.25999,6042100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-07-14",244.14999,244.74001,240.35001,243.83,-2.34,-0.95,5522600,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1746,"percent_change":2546,"volume":2958,"transactions":9,"vwap":2957},"2025-07-11",245.0099945,247.070007,244.059998,246.17,2649600,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":963,"percent_change":174,"volume":2965,"transactions":9,"vwap":2964},"2025-07-10",246.42,247.52,244.27,246.55,4868500,{"date":2967,"open":2968,"high":2924,"low":2969,"close":2728,"change":2595,"percent_change":1440,"volume":2970,"transactions":9,"vwap":2728},"2025-07-09",244.0099945,241.88,4415300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1527,"volume":2978,"transactions":9,"vwap":2976},"2025-07-08",241.059998,245.39999,240.11,243.34,4.56,7276200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-07-07",241.28999,242.13,237.75,238.78,-4.56,-1.87,4859200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2976,"change":235,"percent_change":1088,"volume":2993,"transactions":9,"vwap":2976},"2025-07-03",243.14999,244.2,242.7,3069400,{"date":2995,"open":2996,"high":2719,"low":2997,"close":2998,"change":2257,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-07-02",237.089996,237,242.14,1.9,5979000,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-07-01",236.7,239.17999,234.080002,237.62,-1.08,-0.45,10892900,{"date":3011,"open":3012,"high":3012,"low":3013,"close":3014,"change":1712,"percent_change":1097,"volume":3015,"transactions":9,"vwap":3014},"2025-06-30",240.17,237.56,238.7,4925300,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":46,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-06-27",239.31,241.23,236.37,238.86,-0.09,4520500,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":379,"percent_change":2595,"volume":3030,"transactions":9,"vwap":3029},"2025-06-26",239.039993,239.64999,237.17999,239.070007,4350100,{"date":3032,"open":3033,"high":2840,"low":3034,"close":3035,"change":3036,"percent_change":1720,"volume":3037,"transactions":9,"vwap":3035},"2025-06-25",236.66,234.8,237.21001,2.11,5252500,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-24",230.57001,235.36,230.46001,235.10001,8.59,3.79,7017500,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":1371,"volume":3054,"transactions":9,"vwap":3052},"2025-06-23",225.020004,227.89,221.86,226.50999,1.4,7115100,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":2571,"volume":3062,"transactions":9,"vwap":3060},"2025-06-20",228.78999,229.080002,222.16,225.11,-1.45,8202300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-06-18",226.85001,229.19,225.10001,226.56,0.92,0.41,6657600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2817,"percent_change":81,"volume":3078,"transactions":9,"vwap":3077},"2025-06-17",226.45,229.64,225.48,225.64,7290000,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-06-16",223.59,228.58,223.24001,227.44,6.48,2.93,5772500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":1677,"volume":3095,"transactions":9,"vwap":3093},"2025-06-13",221.99001,224.58,220.3,220.96001,-5.91,10484600,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2183,"percent_change":1772,"volume":3102,"transactions":9,"vwap":3101},"2025-06-12",224.94,228,224.60001,226.87,5149200,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3068,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3068},"2025-06-11",228.89999,229.8,224.27,-0.76,-0.33,10405600,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":214,"volume":3118,"transactions":9,"vwap":3116},"2025-06-10",223.53999,228.080002,222.99001,227.32001,4.86,7676200,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-06-09",219.33,224.41,219.13,222.46001,5.12,2.36,7712000,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":356,"percent_change":1815,"volume":3134,"transactions":9,"vwap":3133},"2025-06-06",218,220.23,217.21001,217.34,7582100,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":1899,"volume":3142,"transactions":9,"vwap":3140},"2025-06-05",218.47,220.28,214.41,215.89,-0.91,10941600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":2562,"volume":3150,"transactions":9,"vwap":3148},"2025-06-04",215.39,217.62,213.53999,216.8,3.18,7339500,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":324,"volume":3158,"transactions":9,"vwap":3156},"2025-06-03",208.14999,214.14,206.71001,213.62,5.59,8905100,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":2423,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3164},"2025-06-02",204.42,208.83,204.28999,208.029999,1.51,6034900,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-30",207.82001,207.87,201.12,204.94,-4.15,-1.98,10781000,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":1142,"percent_change":3070,"volume":3182,"transactions":9,"vwap":3181},"2025-05-29",213.029999,213.17,207.75,209.089996,8602800,{"date":3184,"open":3185,"high":3186,"low":3180,"close":3187,"change":1941,"percent_change":2889,"volume":3188,"transactions":9,"vwap":3187},"2025-05-28",209.84,210.46001,208.24001,6769200,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":2723,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-05-27",206.96001,210.23,205.27,209.28999,3.32,6057600,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":2851,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3202},"2025-05-23",200.47,203.66,199.92999,202.56,-1.55,9527500,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-22",207.53,209.47,205.58,205.75,-1.92,-0.92,5397300,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-21",209.75,213.89999,206.35001,207.67,-3.87,-1.83,5007700,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":946,"percent_change":2546,"volume":3229,"transactions":9,"vwap":3228},"2025-05-20",210.039993,211.62,209.41,211.53999,2968000,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-05-19",208.22,212.39,208.17,211.85001,-1.28,-0.6,5334700,{"date":3240,"open":3241,"high":3241,"low":3242,"close":3243,"change":2407,"percent_change":1985,"volume":3244,"transactions":9,"vwap":3243},"2025-05-16",213.56,210.67999,213.13,2521500,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":2731,"percent_change":2571,"volume":3251,"transactions":9,"vwap":3250},"2025-05-15",212.69,215,210.91,213.41,4216900,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":111,"percent_change":466,"volume":3258,"transactions":9,"vwap":3257},"2025-05-14",215.21001,216.7,213.21001,214.78999,4162800,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":765,"volume":3266,"transactions":9,"vwap":3264},"2025-05-13",208.7,214.82001,208.41,213.75999,5.89,5693600,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3170,"change":3272,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3170},"2025-05-12",206.8,209.39,204.99001,13.93,7.18,10675600,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":3282,"volume":3283,"transactions":9,"vwap":3280},"2025-05-09",194.48,195.63,192.28,193.94,2.2,1.15,2808500,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":1908,"volume":3291,"transactions":9,"vwap":3289},"2025-05-08",192.50999,195.039993,190.47,191.74001,1.7,3457700,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-05-07",186.58,190.58,184.81,190.039993,3.27,1.75,3001100,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":2817,"percent_change":2950,"volume":3307,"transactions":9,"vwap":3306},"2025-05-06",185.25999,188.25,184.27,186.77,2844600,{"date":3309,"open":3310,"high":3311,"low":3312,"close":3313,"change":3314,"percent_change":95,"volume":3315,"transactions":9,"vwap":3313},"2025-05-05",188.19,190.46001,187.92999,188.57001,-1.46,3323200,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":3322,"percent_change":3323,"volume":3324,"transactions":9,"vwap":3321},"2025-05-02",187.95,191.87,187.83,190.029999,6.44,3.51,4581400,{"date":3326,"open":3327,"high":3328,"low":3329,"close":3330,"change":162,"percent_change":3331,"volume":3332,"transactions":9,"vwap":3330},"2025-05-01",186,187.35001,183.47,183.59,-0.14,3997600,{"date":3334,"open":3335,"high":3336,"low":177,"close":3337,"change":2098,"percent_change":1583,"volume":3338,"transactions":9,"vwap":3337},"2025-04-30",178,184.38,183.84,3580500,{"date":3340,"open":3341,"high":3342,"low":3343,"close":3344,"change":3345,"percent_change":1115,"volume":3346,"transactions":9,"vwap":3344},"2025-04-29",182.24001,184.53999,181.25,182.50999,-1.97,3527000,{"date":3348,"open":3349,"high":3350,"low":3351,"close":3352,"change":3109,"percent_change":3353,"volume":3354,"transactions":9,"vwap":3352},"2025-04-28",183.89,185.75999,180.44,184.48,-0.18,2875400,{"date":181,"open":3356,"high":3357,"low":3358,"close":3296,"change":3359,"percent_change":2150,"volume":3360,"transactions":9,"vwap":3296},181.2,186.12,180.66,3.61,4224900]