[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPL":3,"homepage-market-summary":30,"stock-historical-AAPL":168},{"ticker":4,"date":5,"profile":6,"quote":14},"AAPL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apple Inc.","Nasdaq",null,"ELECTRONIC COMPUTERS","Apple is among the largest companies in the world, with a broad portfolio of hardware and software products targeted at consumers and businesses. Apple's iPhone accounts for the majority of the firm's sales, and Apple's other products, such as the Mac, iPad, and Watch, are designed around the iPhone as the focal point of an expansive software ecosystem. Apple has progressively worked to add new applications, such as streaming video, subscription bundles, and augmented reality. The firm designs its own software and semiconductors and works with subcontractors such as Foxconn and TSMC to build its products and chips. Slightly less than half of Apple's sales come directly through its flagship stores, with the majority coming indirectly through partnerships and distribution.","166,000","Cupertino, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},330.32,330,332.4816,325.81,333.02,-2.7,-0.81,34943408.89972,704472,329.5729,345.34,0.049107,305427627.0979546,95.7,11542,{"status":31,"indices":32,"watchlist":74,"sectors":93,"benchmarks":148},"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",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,86],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":4,"name":83,"price":15,"change":20,"pct_change":21,"is_up":84,"sparkline":85,"date":5},"Apple Inc",false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":39},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":25,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},189.81,50188187,18318688164.592022,71.01,"2025-04-21",[179,180,190,201,212,223,233,244,254,265,276,287,297,308,317,328,339,350,361,372,382,393,404,415,426,437,448,458,467,478,489,500,511,522,533,542,551,561,571,582,593,604,615,626,637,648,658,669,680,690,701,711,721,730,739,748,757,766,775,783,791,799,808,817,826,835,844,853,862,871,880,889,897,906,914,923,931,940,949,957,966,974,983,991,1000,1009,1018,1026,1035,1044,1052,1061,1070,1077,1085,1093,1102,1111,1118,1126,1133,1142,1151,1159,1168,1177,1186,1195,1203,1212,1221,1229,1238,1247,1256,1264,1273,1282,1291,1299,1307,1315,1323,1332,1341,1348,1355,1364,1372,1380,1388,1396,1405,1414,1422,1431,1439,1448,1456,1464,1472,1481,1488,1496,1504,1512,1521,1530,1537,1546,1554,1561,1569,1577,1586,1594,1603,1611,1619,1628,1636,1643,1650,1659,1667,1675,1683,1690,1698,1706,1713,1720,1729,1738,1747,1754,1761,1770,1778,1785,1793,1800,1808,1817,1826,1834,1841,1849,1856,1861,1869,1876,1883,1889,1897,1904,1912,1919,1928,1935,1943,1952,1960,1968,1975,1982,1989,1996,2003,2010,2019,2027,2035,2042,2049,2058,2066,2073,2079,2087,2093,2099,2105,2112,2118,2124,2129,2135,2141,2147,2156,2164,2171,2178,2186,2194,2201,2209,2216,2224,2231,2239,2247,2254,2262,2268,2275,2284,2291,2299,2307,2316,2321,2328,2335,2342,2351,2360,2367,2376,2384,2393,2401,2408,2415,2423,2431,2440,2448,2455,2464,2472,2481,2489,2497,2505,2512,2520,2528,2536,2543,2552,2559,2567,2575,2582,2590,2598,2606,2614,2623,2632,2640,2647,2656,2663,2672,2680,2688,2696,2703,2710,2718,2725,2731,2738,2745,2753,2762,2769,2775,2782,2789,2797,2805,2814,2823,2832,2839,2846,2853,2860,2866,2874,2881,2889,2896,2904,2911,2918,2926,2933,2942,2950,2957,2965,2971,2978,2986,2993,3002,3011,3020,3026,3034,3042,3049,3056,3063,3071,3079,3086,3094,3102,3108,3116,3124,3131,3136,3143,3151,3158,3165,3173,3182],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",330.8,339.5,330.1401,3.62,1.1,49988455.253615,791087,334.9274,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",336.965,337.085,328.7,329.4,-9,-2.66,38478037.237258,764858,331.0426,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",340.37,342.988,338.04,338.4,-2.67,-0.78,32820848.98415,710707,339.8286,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",336.04,341.67,334.53,341.07,5.15,1.53,30002507.354057,606476,339.4037,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":117,"volume":230,"transactions":231,"vwap":232},"2026-09-24",336.72,338.91,334.3,335.92,-1.1,24733098.021661,524907,336.699,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",341.075,341.8,335.5,337.02,-2.73,-0.8,31658823.376529,636824,337.4313,{"date":245,"open":246,"high":25,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",340.135,338.75,339.75,0.77,0.23,40711786.804545,702431,340.9664,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",335.28,339.64,333.05,338.98,2.85,0.85,34999229.055064,718412,337.893,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",337.905,338.49,332.53,336.13,-0.87,-0.26,86588203.222784,682042,336.071,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",334.77,338.34,330.1833,337,4.59,1.38,36700301.352799,669455,335.4629,{"date":288,"open":269,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",335.48,330.7,332.41,1.07,0.32,35985095.056808,638256,332.9096,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",330.135,331.78,328.35,331.34,-1.74,-0.52,31301995.623686,684242,330.4739,{"date":309,"open":310,"high":237,"low":302,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",334.79,333.08,0.81,0.24,37261607.436384,1027399,333.673,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",327.45,336.22,326.3,332.27,5.7,1.75,50715715.467022,1002562,333.0017,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",316.67,326.74,316.51,326.57,11.23,3.56,70011913.06091,1226854,322.9591,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",315.485,319.15,309.9,315.34,-0.88,-0.28,65639962.372183,1247869,314.3129,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",317.1,320.7,314.9,316.22,-3.75,-1.17,35477090.54685,870249,316.2959,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",328.305,328.93,317.86,319.97,-8.24,-2.51,39606884.986309,908122,321.1818,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":170,"volume":379,"transactions":380,"vwap":381},"2026-09-03",324.87,330.81,324.11,328.21,3.25,37274849.767142,778556,328.1568,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",326.865,328.4,323.53,324.96,-0.17,-0.05,33432492.630006,774773,325.2813,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",316.98,327.3,314.73,325.13,8.28,2.61,53167389.673409,1053252,324.0875,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",319.6,321.235,312.8,316.85,-2.85,-0.89,41254525.737431,847267,316.2301,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",316.845,322.37,315.4504,319.7,5.12,1.63,38649398.679189,760062,319.5134,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",310.545,315.4,309.4001,314.58,1.13,0.36,32419233.540189,716529,313.5291,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",310.3,315.43,308.8001,313.45,3.55,1.15,34024486.623868,660791,313.235,{"date":449,"open":450,"high":451,"low":452,"close":343,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",310.79,313.59,308.21,-0.44,-0.14,25869807.752578,605498,309.8525,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":127,"percent_change":293,"volume":464,"transactions":465,"vwap":466},"2026-08-24",311.47,313.36,309.97,310.34,34673582.951668,831682,311.2999,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",312.05,312.38,307.01,309.35,-1.95,-0.63,46876815.909428,673330,309.7018,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",317.455,320.28,310.65,311.3,-5.53,-1.75,38148432.64909,706366,314.272,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",310.14,319.2799,309.6,316.83,6.8,2.19,49874099.480034,898494,315.8085,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",307.58,311.49,305.74,310.03,4.44,1.45,48708838.708769,904891,309.6721,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",306.21,307.66,302.939,305.59,-0.34,-0.11,36552156.997186,762674,305.106,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",306,307.49,304.3,305.93,0.67,0.22,27485900.770463,620877,305.7483,{"date":534,"open":535,"high":524,"low":536,"close":537,"change":538,"percent_change":170,"volume":539,"transactions":540,"vwap":541},"2026-08-13",304.21,302.05,305.26,3.01,38253833.23064,775910,304.1575,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":197,"percent_change":271,"volume":548,"transactions":549,"vwap":550},"2026-08-12",305.1,305.66,300.57,302.25,39935484.789692,872337,302.3005,{"date":552,"open":553,"high":462,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",307.75,302.79,304.91,-3.35,-1.09,36162284.84,757628,305.6876,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",306.83,308.26,304.61,-5.07,-1.62,43327434.085736,919639,307.228,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",311.45,314.81,310.74,313.33,0.92,0.29,34189434.032773,714692,312.9392,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",314.34,316.2894,309.23,312.41,1.41,0.45,41005193.967918,821805,312.4826,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",309.36,311.71,305.67,311,1.62,0.52,49339021.836424,945492,309.5503,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",302.725,310.42,301.32,309.38,5.96,1.96,66896818.101423,1090128,307.5911,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",309.58,311.8,302.56,303.42,-5.49,-1.78,71962244.35775,1371182,305.1945,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",304.81,310.69,300,308.91,-24.52,-7.35,130979882.886215,2187668,304.4855,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",333.1,334.75,329.59,333.43,-4.76,-1.41,59960158.773918,1123760,332.7094,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":136,"volume":655,"transactions":656,"vwap":657},"2026-07-29",339.73,344.5699,337.3501,338.19,-1.89,51199873.487368,1007672,340.6903,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",340.03,342.89,335.6,340.08,3.17,0.94,48665572.090781,973606,339.2271,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",334.54,339.57,334.02,336.91,3.89,1.17,47210106.955901,970216,336.7791,{"date":681,"open":682,"high":683,"low":684,"close":19,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",321.79,334.37,321.62,11.36,3.53,46846427.108207,975278,331.4244,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",321.73,323.3,319.35,321.66,-4.23,-1.3,39555895.975869,768499,321.2163,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":136,"volume":708,"transactions":709,"vwap":710},"2026-07-22",327.87,328.9995,323.34,325.89,-1.85,38755722.213703,739538,325.4235,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":444,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",323.13,329.6,322.2204,327.74,0.35,41339114.874919,784230,326.9819,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-20",333.024994,333.70999,323.70001,326.59,-7.15,-2.14,51014085,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",331.98001,334.98999,329,333.73999,0.48,0.14,63407100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",328.01001,334.67999,326.79001,333.26001,5.76,1.76,62970600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",317.62,328.73001,317.32001,327.5,12.64,4.01,60957600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",313.76001,316.19,311.91,314.85999,-2.45,-0.77,36336800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",317.019989,323.45001,315.78,317.31,1.99,0.63,43257800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":346,"volume":782,"transactions":9,"vwap":780},"2026-07-10",314.72,316.91,312.17001,315.32001,-0.9,34132300,{"date":784,"open":785,"high":786,"low":787,"close":355,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":355},"2026-07-09",310.51001,316.53,308.16,2.83,0.9,48124500,{"date":792,"open":761,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",314.82001,307.049988,313.39001,2.73,0.88,41323500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",315.29001,315.48001,310.14999,310.66,-2,-0.64,42490000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",307.35999,314.20001,307,312.66,4.03,1.31,53590000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",294.12,309.42001,293.67999,308.63,14.25,4.84,75352800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",293.44,296.59,289.20001,294.38,5.02,1.73,50164200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",281.17001,289.94,280.70001,289.35999,7.62,2.7,65100200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",286.73001,288.37,279.85001,281.73999,-2.04,-0.72,66427000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",275,285.95001,274.20999,283.78,8.63,3.14,261775500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",287.39999,288.79999,273.75,275.14999,-17.93,-6.12,107013700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",295.35999,299.70001,292.94,293.079987,-1.22,-0.41,53081900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",297.54001,301.64001,294.17999,294.29999,-2.71,-0.91,52010900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":517,"volume":896,"transactions":9,"vwap":894},"2026-06-22",297.31,302.42001,296.76001,297.01001,-1,44879900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",298.10999,300.57001,295.62,298.01001,2.06,0.7,85962200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":229,"volume":913,"transactions":9,"vwap":911},"2026-06-17",300.85001,302.070007,294.35999,295.95001,-3.29,42745100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",295.25,300.48001,293.97,299.23999,2.82,0.95,39874400,{"date":924,"open":819,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",297.78,291.70001,296.42001,5.29,1.82,45732600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",296.029999,297.14001,289.62,291.13,-4.5,-1.52,38742100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",293.72,297,289.59,295.63,4.05,1.39,42572500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":717,"volume":956,"transactions":9,"vwap":954},"2026-06-10",290.73999,294.75,287.38,291.57999,1.03,52793300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",300.28,300.75,287.78,290.54999,-10.99,-3.64,70108800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":654,"volume":973,"transactions":9,"vwap":971},"2026-06-08",308.73999,317.39999,301.17001,301.54001,-5.8,77949100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",312.85999,315.17001,307.14999,307.34,-3.89,-1.25,65310500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":46,"volume":990,"transactions":9,"vwap":988},"2026-06-04",313.23001,313.54001,309.64999,311.23001,0.97,44869100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",314.17999,316.94,308.85001,310.26001,-4.94,-1.57,50836700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",307.45999,315.45001,306.69,315.20001,8.89,2.9,44534700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",309.63,310.94,305.019989,306.31,-5.75,-1.84,48849900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":454,"volume":1025,"transactions":9,"vwap":1023},"2026-05-29",311.78,315,309.53,312.059998,-0.45,70026800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",310.67999,312.79999,309.57001,312.51001,1.66,0.53,48220400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",308.32999,313.26001,308.29999,310.85001,2.52,0.82,50430900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1037,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1037},"2026-05-26",309.56,311.82001,307.67001,-0.49,-0.16,48000500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",306.12,311.39999,305.84,308.82001,3.83,1.26,43670200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",301.059998,305.54001,300.39999,304.98999,2.74,0.91,42965100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":547,"change":1075,"percent_change":186,"volume":1076,"transactions":9,"vwap":547},"2026-05-20",298.17999,302.79999,298.079987,3.28,38229800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":432,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-19",296.97,300.51001,296.35001,298.97,0.38,42243600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":240,"volume":1092,"transactions":9,"vwap":1090},"2026-05-18",300.23999,300.66,294.91,297.84,-2.39,34483000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",297.89999,303.20001,296.51999,300.23001,2.02,0.68,54862800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",299.82001,300.45001,295.38,298.20999,-0.66,-0.22,35324900,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":283,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",293.5,300.92001,298.87,4.07,52684300,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",292.56,295.26999,294.79999,2.12,0.72,45748100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":806,"percent_change":1109,"volume":1132,"transactions":9,"vwap":1131},"2026-05-11",291.98001,293.88,290.23001,292.67999,42247300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",290.01001,294.76001,290,293.32001,5.88,2.05,52692800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-07",289.26999,292.13,285.78,287.44,-0.07,-0.02,45224300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":676,"volume":1158,"transactions":9,"vwap":1156},"2026-05-06",281.92001,288.029999,281.070007,287.51001,3.33,58336100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",276.92999,284.57001,276.5,284.17999,7.35,2.66,49311700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",279.66,280.63,274.85999,276.82999,-3.31,-1.18,46668400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",278.85999,287.22,278.37,280.14001,8.79,3.24,79915400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",270.5,276,268.14001,271.35001,1.18,0.44,91848200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":91,"volume":1202,"transactions":9,"vwap":1200},"2026-04-29",267.54999,271.040009,267.040009,270.17001,-0.54,30047900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",272.34,273.23001,268.66,270.70999,3.1,1.16,40018900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",266.089996,268.35999,265.070007,267.60999,-3.45,-1.27,41466800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":271,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",272.76001,273.059998,269.64999,271.059998,-2.37,38157100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",275.049988,275.76999,271.64999,273.42999,0.26,0.1,33399600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",267.82001,273.73999,266.87,273.17001,7,2.63,43249200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",271.5,272.79999,265.39999,266.17001,-6.88,-2.52,50209800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":920,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-20",270.32999,274.28,270.29001,273.049988,1.04,36590200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-17",266.95999,272.29999,266.72,270.23001,6.83,2.59,61436200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-16",266.79999,267.16,261.26999,263.39999,-3.03,-1.14,43323100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-15",258.16,266.56,257.81,266.42999,7.6,2.94,49913500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":454,"volume":1298,"transactions":9,"vwap":1296},"2026-04-14",259.25,261.92999,257.19,258.82999,-0.37,48370700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1049,"volume":1306,"transactions":9,"vwap":1304},"2026-04-13",259.73001,260.17999,256.66,259.20001,-1.28,36234700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":-6,"volume":1314,"transactions":9,"vwap":1312},"2026-04-10",259.98001,262.19,259.019989,260.48001,-0.01,31291500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":141,"volume":1322,"transactions":9,"vwap":1320},"2026-04-09",259,261.12,256.070007,260.48999,1.59,28121600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",258.45001,259.75,256.53,258.89999,5.4,2.13,41032800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",256.16,256.20001,245.7,253.5,-5.36,-2.07,62148000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1289,"percent_change":444,"volume":1347,"transactions":9,"vwap":1346},"2026-04-06",256.51001,262.16,256.45999,258.85999,29329900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":578,"percent_change":102,"volume":1354,"transactions":9,"vwap":1353},"2026-04-02",254.2,256.13,250.64999,255.92,31289400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",254.080002,256.17999,253.33,255.63,1.84,0.73,40059400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1007,"volume":1371,"transactions":9,"vwap":1369},"2026-03-31",247.91,255.48,247.10001,253.78999,7.16,49598100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":271,"volume":1379,"transactions":9,"vwap":1377},"2026-03-30",250.070007,250.87,245.50999,246.63,-2.17,39446200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":567,"volume":1387,"transactions":9,"vwap":1385},"2026-03-27",253.89999,255.49001,248.070007,248.8,-4.09,47900000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":102,"volume":1395,"transactions":9,"vwap":1393},"2026-03-26",252.12,257,250.77,252.89,0.27,41796700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-25",254.10001,255,251.60001,252.62,0.98,0.39,28476700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-24",250.35001,254.83,249.55,251.64,0.15,0.06,45152300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":588,"volume":1421,"transactions":9,"vwap":1419},"2026-03-23",253.97,254.60001,250.28,251.49001,3.5,40546100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",247.98,249.2,246,247.99001,-0.97,-0.39,88331100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1429,"volume":1438,"transactions":9,"vwap":1436},"2026-03-19",249.39999,251.83,247.3,248.96001,-0.98,34864100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",252.63,254.94,249,249.94,-4.29,-1.69,35757900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":588,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-17",252.96001,255.13,252.17999,254.23,0.56,32361600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":842,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-16",252.11,253.89,249.88,252.82001,1.08,32074200,{"date":1465,"open":1367,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-13",256.32999,249.52,250.12,-5.64,-2.21,36930000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",258.66,258.95001,254.17999,255.75999,-5.05,-1.94,40794000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1149,"percent_change":1313,"volume":1487,"transactions":9,"vwap":1486},"2026-03-11",261.089996,262.13,259.54999,260.81,26218900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":921,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-10",257.64999,262.48001,256.95001,260.82999,0.37,30590800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":665,"volume":1503,"transactions":9,"vwap":1501},"2026-03-09",255.69,261.14999,253.67999,259.88,2.42,38218500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":557,"volume":1511,"transactions":9,"vwap":1509},"2026-03-06",258.63,258.76999,254.37,257.45999,-2.83,41120000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-05",260.79001,261.56,257.25,260.29001,-2.23,-0.85,49658600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",264.64999,266.14999,261.42001,262.51999,-1.23,-0.47,39803100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1428,"percent_change":1297,"volume":1536,"transactions":9,"vwap":1535},"2026-03-03",263.48001,265.56,260.13,263.75,38568900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",262.41,266.53,260.20001,264.72,0.54,0.2,41827900,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",272.81,262.89001,264.17999,-8.77,-3.21,72366500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1305,"percent_change":1528,"volume":1560,"transactions":9,"vwap":1559},"2026-02-26",274.95001,276.10999,270.79999,272.95001,32345100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":249,"volume":1568,"transactions":9,"vwap":1566},"2026-02-25",271.78,274.94,271.049988,274.23001,2.09,33714300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":610,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-24",267.85999,274.89001,267.70999,272.14001,2.24,47014600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",263.48999,269.42999,263.38,266.17999,1.6,0.6,37308200,{"date":1587,"open":1588,"high":1589,"low":1284,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-20",258.97,264.75,264.57999,4,1.54,42070500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-19",262.60001,264.48001,260.049988,260.57999,-3.77,-1.43,30845300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":153,"volume":1610,"transactions":9,"vwap":1608},"2026-02-18",263.60001,266.82001,262.45001,264.35001,0.47,34203300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":664,"volume":1618,"transactions":9,"vwap":1616},"2026-02-17",258.049988,266.29001,255.53999,263.88,8.1,58469100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-13",262.01001,262.23001,255.45,255.78,-5.95,-2.27,56290700,{"date":1629,"open":1630,"high":1631,"low":1302,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-12",275.59,275.72,261.73001,-13.77,-5,81077200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":929,"percent_change":528,"volume":1642,"transactions":9,"vwap":1641},"2026-02-11",274.70001,280.17999,274.45001,275.5,51931300,{"date":1644,"open":1572,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":517,"volume":1649,"transactions":9,"vwap":1647},"2026-02-10",275.37,272.94,273.67999,-0.94,34376900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-09",277.91,278.20001,271.70001,274.62,-3.5,-1.26,44623400,{"date":1660,"open":1661,"high":1662,"low":1161,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-06",277.12,280.91,278.12,2.21,0.8,50453400,{"date":1668,"open":1669,"high":1670,"low":1206,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-05",278.13,279.5,275.91,-0.58,-0.21,52977400,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-04",272.29001,278.95001,276.48999,7.01,2.6,90545700,{"date":1684,"open":1685,"high":1686,"low":1217,"close":1687,"change":1688,"percent_change":91,"volume":1689,"transactions":9,"vwap":1687},"2026-02-03",269.20001,271.88,269.48001,-0.53,64394700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":59,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-02-02",260.029999,270.48999,259.20999,270.01001,4.06,73913400,{"date":1699,"open":1700,"high":1701,"low":1452,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-30",255.17,261.89999,259.48001,1.2,0.46,92443400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1361,"percent_change":1124,"volume":1712,"transactions":9,"vwap":1711},"2026-01-29",258,259.64999,254.41,258.28,67253000,{"date":1714,"open":1490,"high":1346,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-28",254.50999,256.44,-1.83,-0.71,41288000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-27",259.17001,261.95001,258.20999,258.26999,2.86,1.12,49648300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-26",251.48,256.56,249.8,255.41,7.37,2.97,55969200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-23",247.32001,249.41,244.67999,248.039993,-0.31,-0.12,41689000,{"date":1748,"open":1425,"high":1749,"low":1750,"close":1751,"change":904,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-22",251,248.14999,248.35001,0.28,39708300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":921,"percent_change":1403,"volume":1760,"transactions":9,"vwap":1759},"2026-01-21",248.7,251.56,245.17999,247.64999,54641700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-20",252.73,254.78999,243.42,246.7,-8.83,-3.46,80267500,{"date":1771,"open":1772,"high":1328,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-16",257.89999,254.92999,255.53,-2.68,-1.04,72142800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1724,"change":485,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1724},"2026-01-15",260.64999,261.040009,257.049988,-0.67,39388600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":557,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-14",259.48999,261.82001,256.70999,259.95999,-0.42,40019400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1665,"percent_change":46,"volume":1799,"transactions":9,"vwap":1798},"2026-01-13",258.72,261.81,258.39001,261.049988,45730800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":797,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-12",259.16,261.29999,256.79999,260.25,0.34,45263800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-09",259.079987,260.20999,256.22,259.37,0.33,0.13,39997000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-08",257.019989,259.29001,255.7,259.040009,-1.29,-0.5,50419300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":764,"volume":1833,"transactions":9,"vwap":1831},"2026-01-07",263.20001,263.67999,259.81,260.32999,-2.03,48309800,{"date":1835,"open":1836,"high":1197,"low":1837,"close":1838,"change":1839,"percent_change":1717,"volume":1840,"transactions":9,"vwap":1838},"2026-01-06",267,262.12,262.35999,-4.9,52352100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":356,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-05",270.64001,271.51001,266.14001,267.26001,-1.38,45647200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1519,"percent_change":1744,"volume":1855,"transactions":9,"vwap":1854},"2026-01-02",272.26001,277.84,269,271.01001,37838100,{"date":1857,"open":1224,"high":1647,"low":1858,"close":1859,"change":877,"percent_change":1024,"volume":1860,"transactions":9,"vwap":1859},"2025-12-31",271.75,271.85999,27293600,{"date":1862,"open":1548,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-30",274.079987,272.28,273.079987,-0.68,-0.25,22139600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":433,"percent_change":1815,"volume":1875,"transactions":9,"vwap":1874},"2025-12-29",272.69,274.35999,272.35001,273.76001,23715200,{"date":1877,"open":1878,"high":1645,"low":1879,"close":1880,"change":878,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-26",274.16,272.85999,273.39999,-0.15,21521800,{"date":1884,"open":1205,"high":1885,"low":1886,"close":1887,"change":507,"percent_change":1033,"volume":1888,"transactions":9,"vwap":1887},"2025-12-24",275.42999,272.20001,273.81,17910600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":947,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-23",270.84,272.5,269.56,272.35999,0.51,29642000,{"date":1898,"open":1879,"high":1899,"low":1900,"close":1901,"change":20,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-22",273.88,270.51001,270.97,-0.99,36571800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1543,"volume":1911,"transactions":9,"vwap":1909},"2025-12-19",272.14999,274.60001,269.89999,273.67001,1.48,144632000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":717,"percent_change":1815,"volume":1918,"transactions":9,"vwap":1917},"2025-12-18",273.60999,273.63,266.95001,272.19,51630700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-17",275.01001,276.16,271.64001,271.84,-2.77,-1.01,50138700,{"date":1929,"open":1930,"high":1641,"low":1931,"close":1932,"change":1933,"percent_change":153,"volume":1934,"transactions":9,"vwap":1932},"2025-12-16",272.82001,271.79001,274.60999,0.5,37648600,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-15",280.14999,272.84,274.10999,-4.17,-1.5,50409100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-12",277.89999,279.22,276.82001,278.28,0.25,0.09,39532900,{"date":1953,"open":1954,"high":1955,"low":1887,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-11",279.10001,279.59,278.029999,-0.75,-0.27,33248000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1583,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-10",277.75,279.75,276.44,278.78,0.58,33038300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1718,"percent_change":272,"volume":1974,"transactions":9,"vwap":1973},"2025-12-09",278.16,280.029999,276.92001,277.17999,32193300,{"date":1976,"open":1669,"high":1977,"low":1978,"close":1979,"change":411,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-08",279.67001,276.14999,277.89001,-0.32,38211800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1965,"change":1987,"percent_change":1866,"volume":1988,"transactions":9,"vwap":1965},"2025-12-05",280.54001,281.14001,278.049988,-1.92,47265800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":839,"change":1218,"percent_change":1994,"volume":1995,"transactions":9,"vwap":839},"2025-12-04",284.10001,284.73001,278.59,-1.21,43989100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":850,"percent_change":1718,"volume":2002,"transactions":9,"vwap":2001},"2025-12-03",286.20001,288.62,283.29999,284.14999,43538700,{"date":2004,"open":2005,"high":864,"low":2006,"close":2007,"change":2008,"percent_change":80,"volume":2009,"transactions":9,"vwap":2007},"2025-12-02",283,282.63,286.19,3.09,53669500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-01",278.01001,283.42001,276.14001,283.10001,4.25,1.52,46587700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1609,"volume":2026,"transactions":9,"vwap":2024},"2025-11-28",277.26001,279,275.98999,278.85001,1.3,20135600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1966,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-26",276.95999,279.53,276.63,277.54999,0.21,33431400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":97,"percent_change":1083,"volume":2041,"transactions":9,"vwap":2040},"2025-11-25",275.26999,280.38,275.25,276.97,46914200,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":422,"volume":2048,"transactions":9,"vwap":2046},"2025-11-24",270.89999,277,275.92001,4.43,65585800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-21",265.95001,273.32999,265.67001,271.48999,5.24,1.97,59030800,{"date":2059,"open":2060,"high":1885,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",270.82999,265.92001,266.25,-2.31,-0.86,45823600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1727,"percent_change":167,"volume":2072,"transactions":9,"vwap":2071},"2025-11-19",265.53,272.20999,265.5,268.56,40424500,{"date":2074,"open":2075,"high":1208,"low":2076,"close":2077,"change":1149,"percent_change":1313,"volume":2078,"transactions":9,"vwap":2077},"2025-11-18",269.98999,265.32001,267.44,45677300,{"date":2080,"open":2081,"high":1693,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-17",268.82001,265.73001,267.45999,-4.95,-1.82,45018300,{"date":2088,"open":1565,"high":2089,"low":2090,"close":2091,"change":1201,"percent_change":91,"volume":2092,"transactions":9,"vwap":2091},"2025-11-14",275.95999,269.60001,272.41,47431300,{"date":2094,"open":1939,"high":2095,"low":2096,"close":1559,"change":304,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1559},"2025-11-13",276.70001,272.089996,-0.19,49602800,{"date":2100,"open":855,"high":2101,"low":1654,"close":2102,"change":622,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-12",275.73001,273.47,-0.65,48398000,{"date":2106,"open":2107,"high":1671,"low":2108,"close":2039,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2039},"2025-11-11",269.81,269.79999,5.82,2.16,46208300,{"date":2113,"open":2114,"high":2115,"low":2083,"close":1580,"change":2116,"percent_change":433,"volume":2117,"transactions":9,"vwap":1580},"2025-11-10",268.95999,273.73001,0.96,41312400,{"date":2119,"open":2108,"high":1677,"low":2120,"close":2121,"change":697,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-07",266.76999,268.47,-0.48,48227400,{"date":2125,"open":2126,"high":1880,"low":2126,"close":2127,"change":1297,"percent_change":454,"volume":2128,"transactions":9,"vwap":2127},"2025-11-06",267.89001,269.76999,51204000,{"date":2130,"open":2131,"high":1654,"low":2132,"close":2133,"change":1236,"percent_change":53,"volume":2134,"transactions":9,"vwap":2133},"2025-11-05",268.60999,266.92999,270.14001,43683100,{"date":2136,"open":2137,"high":2054,"low":2138,"close":2139,"change":127,"percent_change":1494,"volume":2140,"transactions":9,"vwap":2139},"2025-11-04",268.32999,267.62,270.040009,49274800,{"date":2142,"open":2143,"high":2144,"low":2062,"close":2145,"change":107,"percent_change":1049,"volume":2146,"transactions":9,"vwap":2145},"2025-11-03",270.42001,270.85001,269.049988,50194600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-31",276.98999,277.32001,269.16,270.37,-1.03,-0.38,86167100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":773,"volume":2163,"transactions":9,"vwap":2161},"2025-10-30",271.98999,274.14001,268.48001,271.39999,1.7,69886500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":904,"percent_change":1235,"volume":2170,"transactions":9,"vwap":2169},"2025-10-29",269.28,271.41,267.10999,269.70001,51086700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1853,"change":38,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1853},"2025-10-28",268.98999,269.89001,268.14999,0.07,41534800,{"date":2179,"open":2180,"high":2181,"low":1523,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-27",264.88,269.12,268.81,5.99,2.28,44888200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1184,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-24",261.19,264.13,259.17999,262.82001,1.25,38253700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":432,"percent_change":1193,"volume":2200,"transactions":9,"vwap":2199},"2025-10-23",259.94,260.62,258.01001,259.57999,32754900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1325,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1325},"2025-10-22",262.64999,262.85001,255.42999,-4.32,-1.64,45015300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1033,"percent_change":1544,"volume":2215,"transactions":9,"vwap":2214},"2025-10-21",261.88,265.29001,261.82999,262.76999,46695900,{"date":2217,"open":2218,"high":2219,"low":1360,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-20",255.89,264.38,262.23999,9.95,3.94,90483000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":824,"percent_change":611,"volume":2230,"transactions":9,"vwap":2229},"2025-10-17",248.020004,253.38,247.27,252.28999,49147000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":654,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-16",248.25,249.039993,245.13,247.45,-0.76,39777000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":773,"volume":2246,"transactions":9,"vwap":2244},"2025-10-15",249.49001,251.82001,247.47,249.34,1.57,33893600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":102,"percent_change":53,"volume":2253,"transactions":9,"vwap":2252},"2025-10-14",246.60001,248.85001,244.7,247.77,35478000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":989,"volume":2261,"transactions":9,"vwap":2259},"2025-10-13",249.38,249.69,245.56,247.66,2.39,38142900,{"date":2263,"open":1442,"high":2264,"low":2265,"close":2266,"change":1551,"percent_change":1218,"volume":2267,"transactions":9,"vwap":2266},"2025-10-10",256.38,244,245.27,61999100,{"date":2269,"open":1286,"high":1708,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-09",253.14,254.039993,-4.02,-1.56,38322000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-08",256.51999,258.51999,256.10999,258.059998,1.58,0.62,36496900,{"date":2285,"open":2286,"high":2287,"low":2205,"close":2288,"change":1673,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-07",256.81,257.39999,256.48001,-0.08,31955800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":304,"volume":2298,"transactions":9,"vwap":2296},"2025-10-06",257.98999,259.070007,255.050003,256.69,-1.33,44664100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":717,"volume":2306,"transactions":9,"vwap":2304},"2025-10-03",254.67,259.23999,253.95,258.019989,0.89,49155600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-02",256.57999,258.17999,254.14999,257.13,1.68,0.66,42630200,{"date":2317,"open":2318,"high":2319,"low":1773,"close":1623,"change":1042,"percent_change":293,"volume":2320,"transactions":9,"vwap":1623},"2025-10-01",255.039993,258.79001,48713900,{"date":2322,"open":2323,"high":1353,"low":2324,"close":2325,"change":1544,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-30",254.86,253.11,254.63,0.08,37704300,{"date":2329,"open":2330,"high":1399,"low":2331,"close":2332,"change":2153,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-29",254.56,253.0099945,254.42999,-0.4,40127700,{"date":2336,"open":1398,"high":2337,"low":2338,"close":2339,"change":644,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-26",257.60001,253.78,255.46001,-0.55,46076300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-25",253.21001,257.17001,251.71001,256.87,4.56,1.81,55202100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-24",255.22,255.74001,251.039993,252.31,-2.12,-0.83,42303700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2332,"change":2365,"percent_change":806,"volume":2366,"transactions":9,"vwap":2332},"2025-09-23",255.88,257.34,253.58,-1.65,60275200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-22",248.3,256.64001,248.12,256.079987,10.58,4.31,105517400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":841,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-19",241.23,246.3,240.21001,245.5,3.2,163741300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-18",239.97,241.2,236.64999,237.88,-1.11,-0.46,44249600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":717,"volume":2400,"transactions":9,"vwap":2398},"2025-09-17",238.97,240.10001,237.73,238.99001,0.84,46508000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":507,"percent_change":141,"volume":2407,"transactions":9,"vwap":2406},"2025-09-16",237.17999,241.22,236.32001,238.14999,63421100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1245,"percent_change":1727,"volume":2414,"transactions":9,"vwap":2413},"2025-09-15",237,238.19,235.029999,236.7,42699500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":746,"volume":2422,"transactions":9,"vwap":2420},"2025-09-12",229.22,234.50999,229.020004,234.070007,4.04,55824200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1184,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-11",226.88,230.45,226.64999,230.029999,1.43,50208600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-10",232.19,232.42,225.95,226.78999,-7.56,-3.23,83440800,{"date":2441,"open":2410,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-09",238.78,233.36,234.35001,-3.53,-1.48,66313900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2389,"change":2453,"percent_change":2237,"volume":2454,"transactions":9,"vwap":2389},"2025-09-08",239.3,240.14999,236.34,-1.81,48999500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-05",240,241.32001,238.49001,239.69,-0.09,-0.04,54870400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":815,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-04",238.45,239.89999,236.74001,239.78,0.55,47549400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-03",237.21001,238.85001,234.36,238.47,8.75,3.81,66427800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1776,"volume":2488,"transactions":9,"vwap":2486},"2025-09-02",229.25,230.85001,226.97,229.72,-2.42,44075600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1791,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-29",232.50999,233.38,231.37,232.14,-0.18,39418400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":789,"volume":2504,"transactions":9,"vwap":2502},"2025-08-28",230.82001,233.41,229.34,232.56,2.07,38074700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1192,"percent_change":1895,"volume":2511,"transactions":9,"vwap":2510},"2025-08-27",228.61,230.89999,228.25999,230.49001,31259500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":921,"volume":2519,"transactions":9,"vwap":2517},"2025-08-26",226.87,229.49001,224.69,229.31,2.15,54575100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":272,"volume":2527,"transactions":9,"vwap":2525},"2025-08-25",226.48,229.3,226.23,227.16,-0.6,30983100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1726,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-22",226.17,229.089996,225.41,227.75999,1.27,42477800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2390,"percent_change":1049,"volume":2542,"transactions":9,"vwap":2541},"2025-08-21",226.27,226.52,223.78,224.89999,30621200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-20",229.98,230.47,225.77,226.0099945,-4.55,-1.97,42263900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":117,"percent_change":454,"volume":2558,"transactions":9,"vwap":2557},"2025-08-19",231.28,232.87,229.35001,230.56,39402600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":90,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-18",231.7,233.12,230.11,230.89,-0.3,37476200,{"date":2568,"open":2569,"high":2570,"low":2501,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-15",234,234.28,231.59,-1.19,-0.51,56038700,{"date":2576,"open":2577,"high":2578,"low":2484,"close":2579,"change":2340,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-14",234.059998,235.12,232.78,-0.24,51916300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1583,"volume":2589,"transactions":9,"vwap":2587},"2025-08-13",231.070007,235,230.42999,233.33,3.68,69878500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":80,"volume":2597,"transactions":9,"vwap":2595},"2025-08-12",228.0099945,230.8,227.070007,229.64999,2.47,55626200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1378,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-11",227.92,229.56,224.75999,227.17999,-0.95,61806100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2556,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2556},"2025-08-08",220.83,231,219.25,9.32,4.24,113854000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-07",218.88,220.85001,216.58,220.029999,6.78,3.18,90224800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-06",205.63,215.38,205.59,213.25,10.33,5.09,108483100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1673,"volume":2639,"transactions":9,"vwap":2637},"2025-08-05",203.39999,205.34,202.16,202.92,-0.43,44155100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":989,"percent_change":736,"volume":2646,"transactions":9,"vwap":2645},"2025-08-04",204.50999,207.88,201.67999,203.35001,75109300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-01",210.87,213.58,201.5,202.38,-5.19,-2.5,104434500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2446,"percent_change":1718,"volume":2662,"transactions":9,"vwap":2661},"2025-07-31",208.49001,209.84,207.16,207.57001,80698400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-30",211.89999,212.39,207.72,209.050003,-2.22,-1.05,45512500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":697,"volume":2679,"transactions":9,"vwap":2677},"2025-07-29",214.17999,214.81,210.82001,211.27,-2.78,51411700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2326,"volume":2687,"transactions":9,"vwap":2685},"2025-07-28",214.029999,214.85001,213.059998,214.050003,0.17,37858000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1412,"volume":2695,"transactions":9,"vwap":2693},"2025-07-25",214.7,215.24001,213.39999,213.88,0.12,40268800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1429,"percent_change":2495,"volume":2702,"transactions":9,"vwap":2701},"2025-07-24",213.89999,215.69,213.53,213.75999,46022600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1867,"percent_change":1745,"volume":2709,"transactions":9,"vwap":2708},"2025-07-23",215,215.14999,212.41,214.14999,46989300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":789,"volume":2717,"transactions":9,"vwap":2715},"2025-07-22",213.14,214.95,212.23,214.39999,1.92,46404100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2025,"percent_change":2282,"volume":2724,"transactions":9,"vwap":2723},"2025-07-21",212.10001,215.78,211.63,212.48,51377400,{"date":2726,"open":2649,"high":2727,"low":2728,"close":2729,"change":1210,"percent_change":2470,"volume":2730,"transactions":9,"vwap":2729},"2025-07-18",211.78999,209.7,211.17999,48974600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":454,"percent_change":1148,"volume":2737,"transactions":9,"vwap":2736},"2025-07-17",210.57001,211.8,209.59,210.020004,48068100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":97,"percent_change":1933,"volume":2744,"transactions":9,"vwap":2743},"2025-07-16",210.3,212.39999,208.64,210.16,47490500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":250,"volume":2752,"transactions":9,"vwap":2750},"2025-07-15",209.22,211.89,208.92,209.11,0.49,42296300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-14",209.92999,210.91,207.53999,208.62,-2.54,-1.2,38840100,{"date":2763,"open":2733,"high":2764,"low":2765,"close":2766,"change":981,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-11",212.13,209.86,211.16,-0.59,39765800,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2707,"change":2534,"percent_change":1584,"volume":2774,"transactions":9,"vwap":2707},"2025-07-10",210.50999,213.48,210.029999,44443600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":432,"percent_change":1543,"volume":2781,"transactions":9,"vwap":2780},"2025-07-09",209.53,211.33,207.22,211.14,48749400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1412,"percent_change":162,"volume":2788,"transactions":9,"vwap":2787},"2025-07-08",210.10001,211.42999,208.45,210.0099945,42848900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1446,"volume":2796,"transactions":9,"vwap":2794},"2025-07-07",212.67999,216.23,208.8,209.95,-3.6,50229000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":600,"volume":2804,"transactions":9,"vwap":2802},"2025-07-03",212.14999,214.64999,211.81,213.55,1.11,34955800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-02",208.91,213.34,208.14,212.44,4.62,2.22,67941800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-01",206.67,210.19,206.14,207.82001,2.65,1.29,78788900,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-30",202.0099945,207.39,199.25999,205.17,4.09,2.03,91912800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2326,"percent_change":53,"volume":2838,"transactions":9,"vwap":2837},"2025-06-27",201.89,203.22,200,201.080002,73188600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":136,"percent_change":346,"volume":2845,"transactions":9,"vwap":2844},"2025-06-26",201.42999,202.64,199.46001,201,50799100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1059,"percent_change":773,"volume":2852,"transactions":9,"vwap":2851},"2025-06-25",201.45,203.67,200.62,201.56,39525700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2760,"percent_change":2526,"volume":2859,"transactions":9,"vwap":2858},"2025-06-24",202.59,203.44,200.2,200.3,54064000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2651,"change":1933,"percent_change":1949,"volume":2865,"transactions":9,"vwap":2651},"2025-06-23",201.63,202.3,198.96001,55814300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2844,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2844},"2025-06-20",198.24001,201.7,196.86,4.42,2.25,96813500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":665,"percent_change":736,"volume":2880,"transactions":9,"vwap":2879},"2025-06-18",195.94,197.57001,195.070007,196.58,45394700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2678,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-17",197.2,198.39,195.21001,195.64,-1.4,38856200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2056,"percent_change":170,"volume":2895,"transactions":9,"vwap":2894},"2025-06-16",197.3,198.69,196.56,198.42,43020700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1847,"volume":2903,"transactions":9,"vwap":2901},"2025-06-13",199.73,200.37,195.7,196.45,-2.75,51447300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":167,"percent_change":2033,"volume":2910,"transactions":9,"vwap":2909},"2025-06-12",199.080002,199.67999,197.36,199.2,43904600,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":980,"percent_change":1987,"volume":2917,"transactions":9,"vwap":2916},"2025-06-11",203.5,204.5,198.41,198.78,60989900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":141,"volume":2925,"transactions":9,"vwap":2923},"2025-06-10",200.60001,204.35001,200.57001,202.67,1.22,54672600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2848,"change":2931,"percent_change":1994,"volume":2932,"transactions":9,"vwap":2848},"2025-06-09",204.39,206,200.020004,-2.47,72862600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-06",203,205.7,202.050003,203.92,3.29,1.64,46607700,{"date":2943,"open":2913,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-05",204.75,200.14999,200.63,-2.19,-1.08,55126100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1024,"percent_change":1109,"volume":2956,"transactions":9,"vwap":2955},"2025-06-04",202.91,206.24001,202.10001,202.82001,43604000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2245,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-06-03",201.35001,203.77,200.96001,203.27,0.78,46381600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2869,"change":261,"percent_change":167,"volume":2970,"transactions":9,"vwap":2869},"2025-06-02",200.28,202.13,200.12,35423300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":789,"percent_change":589,"volume":2977,"transactions":9,"vwap":2976},"2025-05-30",199.37,201.96001,196.78,200.85001,70819900,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":1528,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-05-29",203.58,203.81,198.50999,199.95,-0.23,51396800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2033,"percent_change":1236,"volume":2992,"transactions":9,"vwap":2991},"2025-05-28",200.59,202.73,199.89999,200.42,45339700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-05-27",198.3,200.74001,197.42999,200.21001,4.94,2.53,56288500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-23",193.67,197.7,193.46001,195.27,-6.09,-3.02,78432900,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-22",200.71001,202.75,199.7,201.36,-0.73,-0.36,46742400,{"date":3021,"open":2828,"high":3022,"low":3013,"close":3023,"change":3024,"percent_change":2063,"volume":3025,"transactions":9,"vwap":3023},"2025-05-21",207.039993,202.089996,-4.77,59211800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":1987,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-05-20",207.67,208.47,205.029999,206.86,-0.92,42496600,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":357,"volume":3041,"transactions":9,"vwap":3039},"2025-05-19",207.91,209.48,204.25999,208.78,-2.48,46140500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2097,"percent_change":2461,"volume":3048,"transactions":9,"vwap":3047},"2025-05-16",212.36,212.57001,209.77,211.25999,54737900,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":345,"percent_change":878,"volume":3055,"transactions":9,"vwap":3054},"2025-05-15",210.95,212.96001,209.53999,211.45,45029500,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2526,"percent_change":346,"volume":3062,"transactions":9,"vwap":3061},"2025-05-14",212.42999,213.94,210.58,212.33,49325800,{"date":3064,"open":3065,"high":2692,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-13",210.42999,209,212.92999,2.14,1.02,51909300,{"date":3072,"open":3073,"high":2677,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-12",210.97,206.75,210.78999,12.26,6.18,63775800,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1262,"percent_change":1033,"volume":3085,"transactions":9,"vwap":3084},"2025-05-09",199,200.53999,197.53999,198.53,36453900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":773,"volume":3093,"transactions":9,"vwap":3091},"2025-05-08",197.72,200.050003,194.67999,197.49001,1.24,50478900,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1280,"volume":3101,"transactions":9,"vwap":3099},"2025-05-07",199.17,199.44,193.25,196.25,-2.26,68536700,{"date":3103,"open":3104,"high":3105,"low":3106,"close":2982,"change":2154,"percent_change":2097,"volume":3107,"transactions":9,"vwap":2982},"2025-05-06",198.21001,200.64999,197.020004,51216500,{"date":3109,"open":3110,"high":3111,"low":3104,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-05",203.10001,204.10001,198.89,-6.46,-3.15,69018500,{"date":3117,"open":3118,"high":3119,"low":2636,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-02",206.089996,206.99001,205.35001,-7.97,-3.74,101010600,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":1042,"percent_change":1403,"volume":3130,"transactions":9,"vwap":3129},"2025-05-01",209.080002,214.56,208.89999,213.32001,57365700,{"date":3132,"open":3133,"high":2650,"low":2816,"close":3134,"change":2821,"percent_change":141,"volume":3135,"transactions":9,"vwap":3134},"2025-04-30",209.3,212.5,52286500,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":292,"percent_change":1895,"volume":3142,"transactions":9,"vwap":3141},"2025-04-29",208.69,212.24001,208.37,211.21001,36827600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":66,"volume":3150,"transactions":9,"vwap":3148},"2025-04-28",210,211.5,207.46001,210.14,0.86,38743100,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":1068,"percent_change":1193,"volume":3157,"transactions":9,"vwap":3156},"2025-04-25",206.37,209.75,206.2,209.28,38222300,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3140,"change":3163,"percent_change":1361,"volume":3164,"transactions":9,"vwap":3140},"2025-04-24",204.89,208.83,202.94,3.77,47311000,{"date":3166,"open":2929,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-04-23",208,202.8,204.60001,4.86,2.43,52929200,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-04-22",196.12,201.59,195.97,199.74001,6.58,3.41,52976400,{"date":177,"open":3183,"high":3184,"low":173,"close":3185,"change":518,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},193.27,193.8,193.16,-0.06,46742500]