[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXL":3,"homepage-market-summary":30,"stock-historical-SPXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXL","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},"Direxion Daily S&P 500  Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.418,1.24112,"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},296.91,295.31,297.7521,292.86,299.21,-2.3,-0.77,1572584.367796,303.18,168.039993,2631537.3739646333,95.4,4507,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"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":23,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},119.19,2922402,1066676680.865123,136.36,"2025-04-25",[182,185,195,205,216,227,238,248,259,270,281,291,302,313,324,335,346,357,367,378,389,400,411,422,433,444,455,466,477,487,497,508,519,530,541,550,561,572,583,593,603,614,625,636,647,657,667,677,687,698,709,720,730,741,752,763,774,785,796,807,817,828,839,848,857,866,875,884,893,899,908,917,926,935,944,953,962,971,979,988,997,1006,1015,1024,1033,1041,1050,1058,1066,1074,1083,1092,1101,1109,1118,1127,1136,1144,1153,1162,1171,1180,1188,1197,1206,1215,1223,1232,1241,1250,1259,1268,1276,1285,1294,1302,1311,1320,1329,1338,1347,1355,1363,1371,1380,1389,1398,1407,1415,1423,1432,1441,1450,1457,1466,1475,1484,1491,1499,1508,1517,1525,1533,1540,1548,1557,1565,1573,1580,1589,1598,1607,1616,1624,1632,1639,1647,1656,1665,1671,1680,1688,1696,1702,1710,1717,1726,1735,1744,1752,1761,1770,1779,1787,1795,1802,1811,1820,1828,1836,1844,1853,1860,1867,1875,1884,1892,1901,1909,1916,1923,1930,1937,1945,1953,1961,1969,1975,1984,1992,1999,2008,2017,2025,2034,2043,2050,2059,2068,2075,2084,2092,2100,2109,2117,2125,2132,2140,2148,2156,2165,2173,2182,2191,2197,2205,2212,2221,2230,2239,2247,2256,2264,2270,2276,2285,2292,2300,2308,2316,2325,2333,2342,2351,2358,2365,2374,2381,2390,2398,2405,2412,2420,2425,2434,2442,2451,2458,2465,2473,2481,2488,2496,2503,2511,2519,2526,2533,2540,2548,2556,2562,2569,2576,2584,2592,2600,2607,2615,2621,2628,2635,2644,2652,2660,2667,2674,2681,2688,2694,2700,2709,2715,2722,2730,2739,2747,2755,2763,2771,2777,2785,2793,2801,2810,2818,2825,2833,2840,2848,2855,2862,2870,2878,2887,2894,2901,2909,2918,2926,2933,2940,2948,2956,2964,2973,2982,2991,2998,3007,3016,3024,3032,3040,3048,3055,3062,3069,3076,3085,3094,3102,3111,3118,3126,3134,3141,3149,3157,3165,3172,3181,3189,3196,3205,3213,3221,3229,3238,3247,3256,3265,3272,3279,3286],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},22326,295.6575,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",298.12,302.05,297.925,4.65,1.58,1185723.185759,19303,299.7037,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",288.59,296.4,294.56,5.91,2.05,1658132.989767,22372,292.6434,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",289.71,291.98,285.9,288.65,5.95,2.1,1613312.957207,27458,289.0795,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",283.06,284.44,276.92,282.7,1.6,0.57,2205876.348309,32314,281.0453,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",285.435,288.72,280.68,281.1,-2.1,-0.74,1724221.253878,25323,285.3567,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",286.09,281,283.2,-1.46,-0.51,1208723.927344,18803,283.3589,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",287.84,289.16,282.58,284.66,-6.62,-2.27,1624275.380986,26264,286.1021,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",288.42,292.25,285.725,291.28,4.28,1.49,1612505.061988,24294,289.665,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",283.3,288.725,282.36,287,-0.55,-0.19,1640100.382668,25222,285.6204,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":254,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",293.33,293.53,286.16,287.55,-2.25,1928215.677486,26760,289.0307,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",294.74,296.05,293.2,294.17,-0.38,-0.13,1054343.18141,18419,294.6194,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",286.65,296.105,286.2701,294.55,13.23,4.7,1274665.14549,24144,291.4892,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",281.175,281.85,277.47,281.32,0.56,0.2,1400350.992364,18305,280.0506,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",281.36,281.67,277.9,280.76,9.19,3.38,1441608.645678,20524,279.9001,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",277.435,279.78,266.69,271.57,-3.7,-1.34,2400760.196369,30050,273.7403,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",278.31,278.5,273.9,275.27,-3.83,-1.37,1339370.227442,20351,275.554,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":352,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",277.07,282.03,275.935,279.1,-1.35,1808975.506506,23646,278.4162,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",283.48,285.295,282.3,282.93,6.7,2.43,1503427.336812,20088,283.6042,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",276.43,278.635,274.945,276.23,-5.16,-1.83,1817439.822895,24712,276.9522,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",283.25,283.7341,279.75,281.39,-4.05,-1.42,1449432.317208,20739,281.8784,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",289.1,289.65,284.57,285.44,-4.85,-1.67,1286861.308897,19619,286.8109,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",292.4,293.31,288.9567,290.29,-3.56,-1.21,1220716.251936,17410,290.9161,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",288.03,294.884,287.68,293.85,8.78,3.08,1307562.997751,19760,291.3986,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",282,286.542,281.33,285.07,3.72,1.32,1188082.166738,17591,284.103,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",281.709,284.675,278.9,281.35,-5.98,-2.08,1965965.81672,29133,281.7336,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",287.78,288.495,284.8,287.33,-2.81,-0.97,1069871.887941,17302,286.7237,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",292.81,296.868,288.95,290.14,-2.11,-0.72,1576846.306772,21282,292.0195,{"date":478,"open":479,"high":480,"low":481,"close":262,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",289.4,293.72,287.9036,5.6,1.95,1310523.594215,18799,290.9085,{"date":488,"open":489,"high":490,"low":491,"close":304,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",285.2,288.1198,284.37,0.04,0.01,952671.48339,13884,286.6741,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",287.08,287.59,283.52,286.61,2.54,0.89,1039812.390092,15252,286.0726,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",285.62,285.94,282.44,284.07,-2.57,-0.9,1379075.508312,21273,284.4121,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",286.9,288.97,284.866,286.64,3.21,1.13,2489192.525479,25335,286.9523,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",287.31,289.6,282.81,283.43,-7.43,-2.55,1479806.49935,22478,286.2693,{"date":542,"open":543,"high":307,"low":207,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",292.26,290.86,1.99,0.69,1310739.601087,18367,291.8299,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",290.39,291.36,288.3937,288.87,-6.12,-2.07,1507916.61898,24344,289.9015,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",299.19,299.8229,294.86,294.99,-4.32,-1.44,1302741.037478,22021,297.1597,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",301.99,302.23,298.38,299.31,-2.04,-0.68,987479.96412,16349,300.068,{"date":584,"open":585,"high":25,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",297.97,297.275,301.35,5.93,2.01,1483055.322412,22269,300.3413,{"date":594,"open":585,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",298.05,293.84,295.42,2.25,0.77,1081491.770405,18536,295.6511,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",297.81,297.95,291.84,293.17,-3.01,-1.02,1265773.145434,26428,294.5508,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",295.72,298.52,294.76,296.18,-0.15,-0.05,1238562.637694,19638,296.4861,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",293.87,297.17,292.37,296.33,5.13,1.76,1299508.196093,20508,295.0789,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",293.21,295.07,290.19,291.2,-1.65,-0.56,1490260.792841,23208,292.1006,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":125,"volume":654,"transactions":655,"vwap":656},"2026-08-05",299.77,300.9609,292.5,292.85,-1.71,2087337.676026,31670,296.8271,{"date":658,"open":659,"high":660,"low":661,"close":199,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",282.9,296.96,282.75,14.88,5.32,4497420.539744,51617,291.899,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":265,"volume":674,"transactions":675,"vwap":676},"2026-08-03",270.68,280.65,270.43,279.68,11.48,2080391.561129,32210,276.5684,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":589,"volume":684,"transactions":685,"vwap":686},"2026-07-31",265.89,270.2,258.44,268.2,5.29,2492975.610427,35505,265.0227,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",256.92,263.54,255.46,262.91,12.71,5.08,2036392.157863,27761,259.3223,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",261.32,264.26,249.8824,250.2,-12.22,-4.66,2631831.664994,38093,256.5752,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",260.57,264.4233,257.28,262.42,1.84,0.71,1764471.226891,28995,261.5853,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":72,"volume":727,"transactions":728,"vwap":729},"2026-07-27",266.87,267.41,257.26,260.58,0.18,1589163.192402,22291,261.2307,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",260.03,265.49,258.7659,260.4,0.35,0.13,1803416.163778,27110,261.5238,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",261.22,264.585,256.6783,260.05,-9.92,-3.67,1869001.371308,31785,260.6371,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",269.18,272.8,268.83,269.97,-1.07,-0.39,1106283.729822,15835,270.3374,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",268.91,271.79,266.6005,271.04,6.5,2.46,1229894.885544,17722,269.8055,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",269.77,271.51,263.86,264.54,-1.19,-0.45,1592832.394303,23574,267.2462,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-17",264.52,270.17,263.07,265.73,-8.51,-3.1,1785427.560219,27570,266.9057,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-16",276.51,278.34,271.05,274.24,-4.47,-1.6,1513231.862237,24746,275.1304,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":429,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-15",278.07,279.64,273.75,278.71,1.12,1529704.008877,23612,277.3894,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-14",274.65,277.18,272.25,275.63,2.91,1.07,1605694.850068,23218,275.1263,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":837,"vwap":838},"2026-07-13",276.42,278.0061,271.4502,272.72,-6.46,-2.31,1488247.679992,23482,274.6267,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-10",276.14001,279.76999,271.82999,279.17999,3.39,1.23,1364300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-09",271.17001,276.20001,269.25,275.79001,6.69,2.49,1387700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-08",266.67001,269.92001,262.70999,269.10001,-2.46,-0.91,1797100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-07",274.51999,275.32001,268.98999,271.56,-4.25,-1.54,1660700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-06",272.85999,276.97,271.60999,275.81,7,2.6,1419900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-02",271.66,275.75,263.57001,268.81,-1.18,-0.44,2686900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":579,"percent_change":161,"volume":874,"transactions":9,"vwap":898},"2026-07-01",269.22,274.070007,266.41,269.98999,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-30",265.19,272.54001,265,270.67001,5.54,2.09,1356700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-29",260.38,265.70001,255.86,265.13,13.48,5.36,1373600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-26",252.36,260.51999,250.37,251.64999,-5.88,-2.28,1889500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-25",263.26001,263.70001,253.42999,257.53,0.41,0.16,1895700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-24",259.37,264.44,254.81,257.12,-0.85,-0.33,1679000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-23",257.78,264.32999,256.39999,257.97,-12.09,-4.48,1969200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-22",273.78,276.5,268.72,270.059998,-2.56,-0.94,1594500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-18",273.84,274.28,269.70001,272.62,7.67,2.89,1592200,{"date":972,"open":851,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-17",277.040009,262.98001,264.95001,-10.35,-3.76,2199700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-16",279.95999,280.92999,274.78,275.29999,-4.92,-1.76,1470700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-15",277.20999,282.34,277.079987,280.22,13.95,5.24,3371700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-12",265.31,269.14999,259.23999,266.26999,4.05,1.54,2576200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-11",252.91,264.51999,248.5,262.22,12.55,5.03,3313100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-10",258.10001,263.45001,249.5,249.67,-12.39,-4.73,3270200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-09",269.16,272.56,246.56,262.059998,-2.47,-0.93,3786100,{"date":1034,"open":1035,"high":1036,"low":1018,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-08",268.87,271.049988,264.53,1.97,0.75,2328300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-05",279.45999,280.079987,260.51001,262.56,-22.5,-7.89,4850800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":824,"volume":1057,"transactions":9,"vwap":1055},"2026-06-04",279.48999,286.45001,278.78,285.059998,3.03,1202900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":451,"volume":1065,"transactions":9,"vwap":1063},"2026-06-03",286.39999,287.16,281.29999,282.029999,-6,2044200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":932,"volume":1073,"transactions":9,"vwap":1071},"2026-06-02",285.17999,289,284.92001,288.029999,1.17,1147500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-06-01",283.48999,288.91,282.72,286.85999,2.21,0.78,1840800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-29",284.10001,286.5,282.78,284.64999,1.74,0.62,2267000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-28",277.82001,283.45999,276.85999,282.91,4.54,1.63,1607300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":144,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-27",278.76001,279.25,275.92999,278.37,-0.01,1878300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-26",277.88,280.17001,276.070007,278.39001,5.31,1.94,1714300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-22",273.70999,276.69,271.85001,273.079987,2.84,1.05,1898800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-21",265.64001,272.5,264.14999,270.23999,1.59,0.59,2323000,{"date":1137,"open":1138,"high":852,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-20",262.54999,260.81,268.64999,7.95,3.05,2081700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-19",261.82999,264.85999,258.32001,260.70001,-5.17,-1.94,2938400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-18",267.32001,269.040009,260.37,265.87,-0.73,-0.27,3031300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-15",269.69,271.48999,265.39999,266.60001,-10.3,-3.72,2322800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-14",272.029999,278.44,271.92999,276.89999,6.32,2.34,2033700,{"date":1181,"open":897,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-13",272.20999,263.19,270.57999,4.39,1.65,1737600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-12",264.87,266.82999,259.26001,266.19,-1.08,-0.4,2477700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-11",264.45999,269.01001,264.38,267.26999,1.71,0.64,1499100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-08",262.79001,266.14001,262.48999,265.56,6.18,2.38,1479100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":959,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-05-07",263.20001,264.34,257.51999,259.38,-0.98,2415900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-06",256.049988,262.72,255.7,261.94,10.49,4.17,2037500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-05-05",249.48,252.78999,249.25,251.45,5.72,2.33,1542900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-05-04",247.77,249.88,242.31,245.73,-2.75,-1.11,2017500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-05-01",249.050003,252.8,248.28999,248.48,2.11,0.86,2197800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-30",242.58,247.60001,238.39999,246.37,6.77,2.83,2600800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":621,"volume":1275,"transactions":9,"vwap":1273},"2026-04-29",238.87,240.12,236.28999,239.60001,-0.11,1717600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-28",239.82001,240.87,237.22,239.71001,-3.59,-1.48,1877600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-27",241.31,243.72,240.45,243.3,1.16,0.48,1327200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1239,"volume":1301,"transactions":9,"vwap":1299},"2026-04-24",238.89999,242.60001,237.17999,242.14,5.52,2241800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-23",237.74001,240.75999,230.64999,236.62,-3.07,-1.28,3101100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-22",237.57001,239.91,236.71001,239.69,7.01,3.01,2439200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-21",238.75999,239.83,231.19,232.67999,-4.65,-1.96,2841700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-20",237.35001,238.5,234.73,237.33,-1.4,-0.59,2085400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-17",234.92999,241.059998,234.52,238.73,8.11,3.52,3534800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":716,"volume":1354,"transactions":9,"vwap":1352},"2026-04-16",230,231.73,227.59,230.62,1.62,2107100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1213,"volume":1362,"transactions":9,"vwap":1360},"2026-04-15",224.59,229.31,223.58,229,5.33,2798500,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-14",217.39,223.89,223.67,7.76,3.59,2760300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-13",207.92,216.080002,207.14999,215.91,6.15,2.93,2474000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-10",211.59,212.2,208.95,209.75999,-0.71,-0.34,3916900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-09",205.85001,211.58,204.89,210.47,3.57,1.73,2594600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-08",207.23,207.86,202.99001,206.89999,14.58,7.58,5166400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":726,"volume":1414,"transactions":9,"vwap":1412},"2026-04-07",190.020004,192.53999,185.17,192.32001,0.34,3658500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1213,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-04-06",189.39999,192.75,189.17,191.98,1.26,2377800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-04-02",181.31,191.16,180.2,189.60001,0.46,0.24,3724000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-04-01",187.96001,191.91,187.25,189.14,4.25,2.3,3446000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-31",175.78,185.92999,175.050003,184.89,14.69,8.63,4984400,{"date":1451,"open":1452,"high":1453,"low":26,"close":1454,"change":1455,"percent_change":1194,"volume":1456,"transactions":9,"vwap":1454},"2026-03-30",176.78,177,170.2,-1.85,3828200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-27",179.070007,179.2,171.19,172.050003,-9.46,-5.21,4875900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-26",187.42999,189.97,181.21001,181.50999,-10.15,-5.3,3254400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-25",193.25999,195.21001,189.48,191.66,3.1,1.64,2634100,{"date":1485,"open":1486,"high":1420,"low":1487,"close":1488,"change":1489,"percent_change":1309,"volume":1490,"transactions":9,"vwap":1488},"2026-03-24",186.98,185.77,188.56,-2.45,3828100,{"date":1492,"open":1477,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-23",197.2,189.81,191.0099945,5.89,3.18,7420400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-20",192.27,192.35001,181.92,185.12,-8.63,-4.45,5306900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-19",191.19,196.55,189.64,193.75,-1.59,-0.81,5214500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":791,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-18",201.58,202.8,195.080002,195.34,-4.17,3272700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1133,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-17",205.28,207.16,203.19,203.85001,0.79,2752800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":200,"percent_change":1318,"volume":1539,"transactions":9,"vwap":1538},"2026-03-16",201.74001,205,200.62,202.25999,3695700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":417,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-13",202.61,205.44,195.57001,196.35001,-1.78,5109500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-12",204.64,205.13,199.78,199.91,-9.63,-4.6,4041500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":23,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-03-11",210.73,213,206.78999,209.53999,-0.37,3004900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":125,"volume":1572,"transactions":9,"vwap":1570},"2026-03-10",210.94,216.21001,208.17,210.31,-1.22,3961400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":915,"percent_change":882,"volume":1579,"transactions":9,"vwap":1578},"2026-03-09",200.52,212.97,196.89,211.53,5762800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-06",207.089996,209.63,203.66,206.17,-8.72,-4.06,4380500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-03-05",215.47,218.77,209.3,214.89,-3.46,-1.58,5008600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-03-04",215.16,220.31,213.31,218.35001,4.41,2.06,3064200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-03-03",208.89,216.19,203.74001,213.94,-5.87,-2.67,6179200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":492,"volume":1623,"transactions":9,"vwap":1621},"2026-03-02",212.5,222,211.88,219.81,0.08,2866200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":568,"volume":1631,"transactions":9,"vwap":1629},"2026-02-27",216.67,220.33,215.36,219.73,-3.22,2720500,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":407,"volume":1638,"transactions":9,"vwap":1636},"2026-02-26",226.84,218.12,222.95,-3.79,2919200,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-25",223.88,227.27,226.74001,5.43,2.45,1543700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-24",216.0099945,222.14999,214.32001,221.31,4.69,2.17,2497900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-23",221.85001,224,214.67,216.62,-6.82,-3.05,2959400,{"date":1666,"open":1661,"high":1659,"low":1667,"close":1668,"change":1669,"percent_change":1605,"volume":1670,"transactions":9,"vwap":1668},"2026-02-20",216.2,223.44,4.51,5183600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-19",218.33,220.55,216.12,218.92999,-1.81,-0.82,2402700,{"date":1681,"open":1682,"high":1668,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-18",218.57001,217.42999,220.74001,3.28,1.51,2447000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1125,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-02-17",214.91,219.42,210.75999,217.46001,0.49,3297200,{"date":1697,"open":1698,"high":1699,"low":1618,"close":1700,"change":1622,"percent_change":492,"volume":1701,"transactions":9,"vwap":1700},"2026-02-13",216.45,220.82001,216.41,3122200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1326,"volume":1709,"transactions":9,"vwap":1707},"2026-02-12",229.039993,230.12,215.46001,216.33,-10.54,3511100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1274,"percent_change":621,"volume":1716,"transactions":9,"vwap":1715},"2026-02-11",231.28999,231.96001,224.14999,226.87,2002600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-10",229.86,231.45,226.61,226.98,-1.99,-0.87,1596400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-09",224.55,230.83,223.47,228.97,3.17,1.4,2003400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-02-06",217.10001,227.35001,216.56,225.8,12.33,5.78,2726000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":352,"volume":1751,"transactions":9,"vwap":1749},"2026-02-05",216.86,219.45,211.87,213.47,-8.49,6840300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-02-04",226.11,227.16,217.67999,221.96001,-3.37,-1.5,4885600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-02-03",232.070007,232.74001,219.95,225.33,-5.97,-2.58,4209500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-02-02",225.55,232.75,225.45,231.3,3.33,1.46,1810800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":960,"volume":1786,"transactions":9,"vwap":1784},"2026-01-30",227.89999,230.25999,223.19,227.97,-2.17,3154100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1386,"volume":1794,"transactions":9,"vwap":1792},"2026-01-29",232.5,233.16,221.029999,230.14,-1.64,3463200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":120,"percent_change":621,"volume":1801,"transactions":9,"vwap":1800},"2026-01-28",233.25999,234.089996,230.2,231.78,1844300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-27",230.42,232.8,229.88,231.89999,2.77,1.21,1563400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-26",226.86,230.42999,226.35001,229.13,3.53,1.56,1666400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":492,"volume":1827,"transactions":9,"vwap":1825},"2026-01-23",224.63,227.39999,223.7,225.60001,0.1,1704000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1686,"volume":1835,"transactions":9,"vwap":1833},"2026-01-22",226.50999,227.75,223.60001,225.5,3.36,2424000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":331,"volume":1843,"transactions":9,"vwap":1841},"2026-01-21",216.74001,225.39,215.32001,222.14,7.27,4193500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-20",218.72,221.99001,213.89,214.87,-14.04,-6.13,4337000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":941,"percent_change":1563,"volume":1859,"transactions":9,"vwap":1858},"2026-01-16",231,231.52,227.48,228.91,1726700,{"date":1861,"open":1763,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":599,"volume":1866,"transactions":9,"vwap":1864},"2026-01-15",232.95,228.89999,229.75999,1.75,2112500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":243,"volume":1874,"transactions":9,"vwap":1872},"2026-01-14",228.63,229.3,223.78999,228.0099945,-3.38,2980700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-13",233.2,233.78,229.059998,231.39,-1.57,-0.67,2087900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1694,"volume":1891,"transactions":9,"vwap":1889},"2026-01-12",228.45,233.84,228.44,232.96001,1.14,1523600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-09",228.48,233.080002,227.089996,231.82001,4.27,1.88,2272500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":38,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2026-01-08",226.85001,228.64999,225.53,227.55,-0.1,1533600,{"date":1910,"open":1911,"high":1763,"low":1912,"close":1913,"change":1914,"percent_change":462,"volume":1915,"transactions":9,"vwap":1913},"2026-01-07",230.28999,227.5,227.77,-2.23,2176400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1349,"change":1921,"percent_change":632,"volume":1922,"transactions":9,"vwap":1349},"2026-01-06",226.17999,230.47,226.029999,3.97,1793400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1920,"change":1185,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1920},"2026-01-05",224.88,227.67999,224.74001,1.98,1967600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":110,"percent_change":73,"volume":1936,"transactions":9,"vwap":1935},"2026-01-02",224.10001,225.23,218.44,221.64,2844300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1914,"volume":1944,"transactions":9,"vwap":1942},"2025-12-31",225.75999,225.97,220.39999,220.61,-5.03,1749900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1221,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-30",226.2,227.28999,225.38,225.64,-0.43,1453100,{"date":1954,"open":1955,"high":1956,"low":1925,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-29",226.36,227.95,226.62,-2.5,-1.09,1546600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1274,"volume":1968,"transactions":9,"vwap":1966},"2025-12-26",229.5,230.5,228.16,229.12,-0.26,1314600,{"date":1970,"open":1722,"high":1971,"low":1813,"close":1972,"change":1973,"percent_change":173,"volume":1974,"transactions":9,"vwap":1972},"2025-12-24",229.84,229.38,2.28,895000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-23",223.14,227.33,223.12,227.10001,2.88,1.28,1414800,{"date":1985,"open":1668,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-22",224.8,222.21001,224.22,4.03,1.83,1551300,{"date":1993,"open":1994,"high":1684,"low":1995,"close":1996,"change":482,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-19",216.46001,216.36,220.19,2.61,1868000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-18",215.66,218.58,213.12,214.59,4.86,2.32,3063300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-17",218.080002,218.61,209.67999,209.73,-7.38,-3.4,4089200,{"date":2018,"open":1693,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-16",219.25999,213.46001,217.11,-1.95,-0.89,3353600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-15",223.91,223.92,217.67,219.059998,-1.03,-0.47,2664500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-12",226.5,227.17,217.58,220.089996,-7.48,-3.29,4527700,{"date":2044,"open":2045,"high":2046,"low":1684,"close":2047,"change":1133,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-11",223.67999,227.71001,227.57001,0.7,5215200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-10",221.24001,227.46001,220.0099945,225.98,4.21,1.9,2900600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-09",221.87,224.059998,221.38,221.77,-0.7,-0.31,1995300,{"date":2069,"open":2070,"high":1949,"low":1941,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-08",225.35001,222.47,-2.06,-0.92,2490500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-05",224.37,227.19,223.49001,224.53,0.98,0.44,2444500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":223,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-12-04",224.3,224.33,220.45,223.55,0.26,5639600,{"date":2093,"open":1621,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-12-03",223.98,218.92,222.98,2.26,1.02,4354400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-12-02",221.11,222.97,218.63,220.72,1.09,0.5,2185000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":792,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-12-01",218.16,222.25,218.070007,219.63,-1.39,1946100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1133,"volume":2124,"transactions":9,"vwap":2122},"2025-11-28",220.28999,222.92,219.97,222.73,3.49,1185200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1898,"percent_change":545,"volume":2131,"transactions":9,"vwap":2130},"2025-11-26",217.32001,221.19,216.49001,219.24001,2289300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1808,"volume":2139,"transactions":9,"vwap":2137},"2025-11-25",208.97,216.059998,205.14999,214.97,5.79,2974400,{"date":2141,"open":2142,"high":1570,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-24",203.58,202.60001,209.17999,8.75,4.37,2778700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1378,"volume":2155,"transactions":9,"vwap":2153},"2025-11-21",196.74001,205.25999,192.88,200.42999,5.71,7134000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-20",213.58,216.020004,194.13,194.72,-9.41,-4.61,9485500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2106,"volume":2172,"transactions":9,"vwap":2170},"2025-11-19",202.38,208.42999,200.56,204.13,2.2,4469800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-18",203.67,206.5,197.92,201.92999,-5.14,-2.48,8626400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-17",210.91,214.71001,203.78999,207.070007,-6.05,-2.84,4342500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2003,"change":1160,"percent_change":298,"volume":2196,"transactions":9,"vwap":2003},"2025-11-14",206.89,216.64999,204.83,4485200,{"date":2198,"open":2064,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-13",222.039993,211.89,213.39,-11.13,-4.96,5224100,{"date":2206,"open":1920,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":933,"volume":2211,"transactions":9,"vwap":2209},"2025-11-12",226.14999,222.22,224.52,0.36,2485100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-11",221.3,224.83,220.13,224.16,1.5,0.67,4998900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-10",218.83,223.50999,216.75999,222.66,9.7,4.55,3136600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-07",209.99001,213.039993,203.63,212.96001,0.6,0.28,6900300,{"date":2240,"open":1934,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-06",219.31,210.92999,212.36,-7.2,-3.28,3689800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-05",217.080002,222.77,216.31,219.56,2,0.92,5505100,{"date":2257,"open":2258,"high":2259,"low":1838,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-04",218.28999,222.050003,217.56,-7.91,-3.51,3289300,{"date":2265,"open":1831,"high":2266,"low":1841,"close":2267,"change":846,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-11-03",227.89,225.47,0.55,2692200,{"date":2271,"open":1948,"high":1978,"low":2272,"close":2273,"change":715,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-31",221.61,224.24001,0.83,3639600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-30",226.37,228.34,222.33,222.39999,-7.5,-3.26,3652900,{"date":2286,"open":2287,"high":2288,"low":1949,"close":2289,"change":736,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-29",231.2,232.19,229.89999,0.15,4267200,{"date":2293,"open":2294,"high":1720,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-28",229.62,227.42999,229.55,1.69,0.74,2562400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1395,"volume":2307,"transactions":9,"vwap":2305},"2025-10-27",225.46001,228.17999,224.85001,227.86,7.86,4133200,{"date":2309,"open":2310,"high":2311,"low":2011,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-24",219.35001,221.28,220,5.16,2.4,2482600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-23",211.56,215.92999,211.36,214.84,3.54,1.68,2436700,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-22",215.34,206.97,211.3,-3.32,-1.55,3336000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-21",214.88,216.37,213.5,214.62,-0.17,-0.08,2023400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-20",211.089996,215.69,211.050003,214.78999,6.37,3.06,1847500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1685,"percent_change":222,"volume":2357,"transactions":9,"vwap":2356},"2025-10-17",203.89999,209.64999,202.71001,208.42,3382300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":567,"percent_change":2072,"volume":2364,"transactions":9,"vwap":2363},"2025-10-16",210.98,212.73,201.8,205.14,3655600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-15",211.029999,214.23,203.67999,209.46001,2.66,1.29,2773100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":23,"percent_change":1563,"volume":2380,"transactions":9,"vwap":2379},"2025-10-14",202.050003,210.14999,198.3,206.8,3213600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-13",205.39999,209,204.62,207.57001,8.97,4.52,2536200,{"date":2391,"open":2392,"high":1846,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-10",217,198.35001,198.60001,-17.65,-8.16,6283900,{"date":2399,"open":2400,"high":2401,"low":1651,"close":2402,"change":2403,"percent_change":941,"volume":2404,"transactions":9,"vwap":2402},"2025-10-09",218.52,218.88,216.25,-1.86,2284200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":439,"percent_change":1089,"volume":2411,"transactions":9,"vwap":2410},"2025-10-08",215.44,218.23,214.61,218.11,2730000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1030,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-10-07",217.71001,218.14,212.99001,214.39,-1.14,2993700,{"date":2421,"open":2422,"high":2414,"low":2423,"close":1746,"change":1178,"percent_change":2106,"volume":2424,"transactions":9,"vwap":1746},"2025-10-06",216.84,214.78,2879000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-03",215.35001,217.92999,213.64,214.52,-0.2,-0.09,4442200,{"date":2435,"open":2436,"high":1374,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-02",215.95,212.44,214.72,0.58,0.27,1928300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-01",209.039993,214.98,208.98,214.14,2.24,1.06,2315400,{"date":2452,"open":1609,"high":2453,"low":2454,"close":2455,"change":2097,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-30",212.39999,207.67999,211.89999,1.08,2285300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1186,"percent_change":1531,"volume":2464,"transactions":9,"vwap":2463},"2025-09-29",210.34,211.10001,207.98,209.64,2324500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2323,"volume":2472,"transactions":9,"vwap":2470},"2025-09-26",205.88,208.5,204.39999,207.99001,3.43,2133300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":568,"volume":2480,"transactions":9,"vwap":2478},"2025-09-25",204.57001,205.92999,201.28999,204.56,-2.99,3809300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2022,"percent_change":1031,"volume":2487,"transactions":9,"vwap":2486},"2025-09-24",210.8,210.83,206.27,207.55,3007500,{"date":2489,"open":1560,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-23",213.57001,208.48,209.5,-3.84,-1.8,4738400,{"date":2497,"open":2384,"high":2498,"low":2446,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-22",213.85001,213.34,2.92,1.39,2941900,{"date":2504,"open":2144,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-19",211.27,207.39999,210.42,2.73,1.31,2527500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1266,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-18",207.3,210.070007,205.75999,207.69,1.38,2118800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":473,"percent_change":149,"volume":2525,"transactions":9,"vwap":2524},"2025-09-17",205.63,207.17,200.35001,204.86,3528200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":515,"percent_change":891,"volume":2532,"transactions":9,"vwap":2531},"2025-09-16",207.039993,207.32001,204.97,205.58,2334300,{"date":2534,"open":2383,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1004,"volume":2539,"transactions":9,"vwap":2537},"2025-09-15",206.72,205.16,206.48,3.13,2710500,{"date":2541,"open":2542,"high":1536,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-12",203.50999,202.89999,203.35001,-0.29,-0.14,2928700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1213,"volume":2555,"transactions":9,"vwap":2553},"2025-09-11",200.60001,204.34,200.080002,203.64,4.73,3043100,{"date":2557,"open":2552,"high":2558,"low":2559,"close":2560,"change":1865,"percent_change":504,"volume":2561,"transactions":9,"vwap":2560},"2025-09-10",200.95,197.39999,198.91,3512900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1809,"percent_change":1090,"volume":2568,"transactions":9,"vwap":2567},"2025-09-09",195.92999,197.62,194.37,197.16,3257300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1396,"percent_change":504,"volume":2575,"transactions":9,"vwap":2574},"2025-09-08",195.67,196.77,194.44,195.95,2170300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":610,"volume":2583,"transactions":9,"vwap":2581},"2025-09-05",198.32001,199.029999,190.95,194.22,-2,6581800,{"date":2585,"open":2586,"high":1545,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-09-04",192.22,191.36,196.22,4.67,2.44,2387200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1818,"volume":2599,"transactions":9,"vwap":2597},"2025-09-03",190.66,192,188.75,191.55,2.95,2654700,{"date":2601,"open":2602,"high":2596,"low":2603,"close":2604,"change":2605,"percent_change":924,"volume":2606,"transactions":9,"vwap":2604},"2025-09-02",186.14,183.86,188.60001,-4.41,4055100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2403,"volume":2614,"transactions":9,"vwap":2612},"2025-08-29",195.2,195.49001,191.25999,193.0099945,-3.66,2888100,{"date":2616,"open":1478,"high":2617,"low":2618,"close":2619,"change":589,"percent_change":110,"volume":2620,"transactions":9,"vwap":2619},"2025-08-28",197.19,193.48,196.67,2710000,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":1204,"volume":2627,"transactions":9,"vwap":2625},"2025-08-27",192.78999,195.36,194.66,1.24,2090000,{"date":2629,"open":2630,"high":1513,"low":2631,"close":2632,"change":598,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-26",190.75,190.23,193.42,1.18,2166600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-25",192.46001,193.62,191.039993,191.17,-2.42,-1.25,1914400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1669,"volume":2651,"transactions":9,"vwap":2649},"2025-08-22",187.089996,194.7,186.7,193.59,8.35,3025000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":1571,"volume":2659,"transactions":9,"vwap":2657},"2025-08-21",185.91,187.39999,183.77,185.24001,-2.29,2419600,{"date":2661,"open":2596,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2023,"volume":2666,"transactions":9,"vwap":2664},"2025-08-20",188.89,183.050003,187.53,-1.68,2976400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1630,"percent_change":407,"volume":2673,"transactions":9,"vwap":2672},"2025-08-19",192.23,193.10001,188.080002,189.21001,3094100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":277,"percent_change":1907,"volume":2680,"transactions":9,"vwap":2679},"2025-08-18",192.039993,193,191.42999,192.42999,1579800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":396,"percent_change":1159,"volume":2687,"transactions":9,"vwap":2686},"2025-08-15",194.89,194.99001,191.78,192.62,2427700,{"date":2689,"open":2586,"high":2161,"low":2690,"close":2691,"change":2340,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-08-14",191.74001,194.039993,-0.04,2379700,{"date":2695,"open":2160,"high":2696,"low":2697,"close":2698,"change":1038,"percent_change":110,"volume":2699,"transactions":9,"vwap":2698},"2025-08-13",195.28,192.17999,194.12,2437500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-12",188.34,192.38,187.050003,192.14999,5.86,3.15,7123800,{"date":2710,"open":2711,"high":2712,"low":2657,"close":2713,"change":1248,"percent_change":1336,"volume":2714,"transactions":9,"vwap":2713},"2025-08-11",187.66,188.99001,186.28999,5326300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2655,"change":1921,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2655},"2025-08-08",184.75999,187.88,184.53,2.16,1965600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":942,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-08-07",186.86,187.48,180.66,183.42999,-0.18,2431100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-06",180.71001,184.41,179.92,183.75999,3.93,2.19,1941900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1283,"volume":2746,"transactions":9,"vwap":2744},"2025-08-05",183.14999,183.84,179,179.83,-2.7,1928100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1669,"volume":2754,"transactions":9,"vwap":2752},"2025-08-04",178.020004,182.63,177.89999,182.53,7.88,2112600,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-01",178.71001,172.63,174.64999,-9.15,-4.98,4788400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":418,"volume":2770,"transactions":9,"vwap":2768},"2025-07-31",190.37,190.72,182.71001,183.8,-2.26,3018700,{"date":2772,"open":2655,"high":2773,"low":2774,"close":2775,"change":2065,"percent_change":1563,"volume":2776,"transactions":9,"vwap":2775},"2025-07-30",188.87,183.42,186.059998,2895500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1515,"volume":2784,"transactions":9,"vwap":2782},"2025-07-29",189.56,189.78999,185.97,186.75999,-1.53,2123900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2546,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-28",188.84,189.31,187.14,188.28999,-0.07,1925700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1605,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-25",186.78,188.91,186.55,188.42999,1.11,1606600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-24",186.5,187.8,185.96001,186.37,0.23,0.12,2018400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2602,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2602},"2025-07-23",183.91,186.17999,182.3,4.6,2.53,2472000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1107,"percent_change":1107,"volume":2824,"transactions":9,"vwap":2823},"2025-07-22",181.78,182.28999,179.37,181.53999,1938600,{"date":2826,"open":2827,"high":2828,"low":1470,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-21",181.60001,184,181.55,0.95,0.53,2388300,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":891,"percent_change":156,"volume":2839,"transactions":9,"vwap":2838},"2025-07-18",182.050003,182.13,179.63,180.60001,1946600,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1497,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-07-17",178.11,181.46001,177.87,181.039993,1.79,2268000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2323,"percent_change":2830,"volume":2854,"transactions":9,"vwap":2853},"2025-07-16",177.56,178.33,172.71001,177.86,2619500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":835,"percent_change":66,"volume":2861,"transactions":9,"vwap":2860},"2025-07-15",180.87,181.089996,176.14999,176.17999,2427800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2830,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-07-14",177.14999,178.85001,176,178.49001,0.54,2292400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":233,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-07-11",176.86,178.64,175.85001,177.53999,-1.17,2303400,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-10",178.25,180.55,177.25,179.64,1.52,0.85,2247700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1142,"percent_change":1089,"volume":2893,"transactions":9,"vwap":2892},"2025-07-09",177.089996,178.75,175.53,178.12,2502000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1387,"percent_change":277,"volume":2900,"transactions":9,"vwap":2899},"2025-07-08",175.95,176.58,174.39,175.070007,2787500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":1914,"volume":2908,"transactions":9,"vwap":2906},"2025-07-07",177.71001,178.31,172.97,175.41,-4,7478400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-07-03",177.080002,180.24001,177.039993,179.41,3.98,2.27,4986000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2171,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-07-02",172.84,175.50999,172.36,175.42999,1.27,2045000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":100,"percent_change":2339,"volume":2932,"transactions":9,"vwap":2931},"2025-07-01",172.13,174.23,171.5,173.23,2748400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":882,"percent_change":2884,"volume":2939,"transactions":9,"vwap":2938},"2025-06-30",173.080002,174.57001,171.16,173.53,2878100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":598,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-27",169.49001,172.28999,167.69,170.92999,1.33,3089300,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2736,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-06-26",166.35001,169.0099945,165.87,168.67999,2.39,2286500,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2237,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-25",165.52,165.98,163.60001,164.75,0.17,5010800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-24",162.66,165.49001,161.99001,164.47,4.5,2.81,7873600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-23",155.95,160.32001,153.46001,159.97,4.9,3.16,8424500,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-20",158.66,159.53,154.3,155.070007,-1.56,-1,3006900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2431,"percent_change":298,"volume":2997,"transactions":9,"vwap":2996},"2025-06-18",157.47,159.64999,155.94,156.63,2670000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-17",158.99001,160.21001,156.23,156.83,-4.2,-2.61,2824600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-06-16",159.25999,162.39999,159.14,161.029999,4.47,2.86,2247500,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1873,"volume":3023,"transactions":9,"vwap":3021},"2025-06-13",157.82001,160.46001,155.35001,156.56,-5.47,4041600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2449,"volume":3031,"transactions":9,"vwap":3029},"2025-06-12",159.2,162.13,158.78,162.029999,1.7,2346200,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":342,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-06-11",162.55,163.3,158.63,160.33,-0.83,3205600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":2297,"volume":3047,"transactions":9,"vwap":3045},"2025-06-10",159.42,162.0099945,158.53,161.67,2.68,2635100,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3000,"change":3053,"percent_change":2090,"volume":3054,"transactions":9,"vwap":3000},"2025-06-09",159.080002,160.3,158.14,0.42,2091900,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":2388,"percent_change":1378,"volume":3061,"transactions":9,"vwap":3060},"2025-06-06",158.28,159.98,156.89,158.57001,2813200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":287,"percent_change":568,"volume":3068,"transactions":9,"vwap":3067},"2025-06-05",157.74001,158.72,152.50999,154.050003,3782100,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2066,"percent_change":2431,"volume":3075,"transactions":9,"vwap":3074},"2025-06-04",157.22,157.97,156.050003,156.3,7565500,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-03",153.64999,157.33,153.25,156.61,2.65,1.72,3018300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-06-02",150.13,154.020004,148.059998,153.96001,2.52,1.66,3406700,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":244,"volume":3101,"transactions":9,"vwap":3099},"2025-05-30",151.080002,152.75999,146.7,151.44,-0.78,4948600,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-29",154.39999,154.49001,149.0099945,152.22,2.04,1.36,9226000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":2189,"percent_change":2403,"volume":3117,"transactions":9,"vwap":3116},"2025-05-28",153.37,154.28,149.78999,150.17999,9107900,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":1377,"volume":3125,"transactions":9,"vwap":3123},"2025-05-27",149.3,153.14999,147.97,153.020004,8.87,7967800,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":578,"volume":3133,"transactions":9,"vwap":3131},"2025-05-23",141.73,146.12,141.38,144.14999,-3,5231900,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":2791,"percent_change":621,"volume":3140,"transactions":9,"vwap":3139},"2025-05-22",146.94,149.92,146.039993,147.14999,3330800,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2761,"volume":3148,"transactions":9,"vwap":3146},"2025-05-21",151.50999,154.78,146.3,147.22,-7.71,6423800,{"date":3150,"open":3151,"high":3152,"low":3066,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-20",155.23,155.97,154.92999,-1.75,-1.12,3303300,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":2237,"volume":3164,"transactions":9,"vwap":3162},"2025-05-19",151.38,157.19,151.31,156.67999,0.43,3712200,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":2500,"percent_change":2057,"volume":3171,"transactions":9,"vwap":3170},"2025-05-16",153.89,156.42999,152.37,156.25,3894300,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-15",149.60001,153.81,149.25999,153.33,2.13,1.41,3577900,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":2268,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-05-14",151.47,152.32001,149.63,151.2,0.37,3133600,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":2500,"percent_change":1928,"volume":3195,"transactions":9,"vwap":3194},"2025-05-13",148.14999,152.42,147.7,150.64999,4033000,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-05-12",146.73,147.8,143.58,147.73,13.21,9.82,4961600,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":579,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-09",136.070007,136.77,133.44,134.52,-0.5,3287000,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":3108,"volume":3220,"transactions":9,"vwap":3218},"2025-05-08",135.31,138.89999,132.75999,135.2,2.7,5376700,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":846,"volume":3228,"transactions":9,"vwap":3226},"2025-05-07",131.74001,134.28999,128.82001,132.5,1.61,5290900,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-05-06",130.17,134.029999,129.49001,130.89,-3.34,-2.49,3660700,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-05-05",133.53999,136.52,132.89999,134.23,-2.32,-1.7,7693300,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-02",135.22,137.75,133.50999,136.55,5.75,4.4,9120400,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-01",132.23,134.78,130.47,130.8,2.71,2.12,4671300,{"date":3266,"open":3267,"high":3268,"low":176,"close":3269,"change":1622,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3269},"2025-04-30",123.4,129.47,128.089996,0.06,6637100,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":2737,"percent_change":1089,"volume":3278,"transactions":9,"vwap":3277},"2025-04-29",124.41,128.84,124.2,128.0099945,3640400,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":320,"percent_change":933,"volume":3285,"transactions":9,"vwap":3284},"2025-04-28",126.11,127.57,121.77,125.82,5281800,{"date":180,"open":3287,"high":3288,"low":3289,"close":3290,"change":1997,"percent_change":3263,"volume":3291,"transactions":9,"vwap":3290},123.010002,125.91,120.96,125.62,5054200]