[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACN":3,"homepage-market-summary":30,"stock-historical-ACN":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Accenture PLC","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Accenture is a leading IT services firm that provides consulting, system integration, and business process outsourcing to enterprises around the world. Customers of Accenture come from a variety of sectors, including communications, media and technology, financial services, health and public services, consumer products, and resources. Accenture is the world's largest professional services company by headcount, with around 800,000 employees in over 120 countries.","779,000","Dublin, L2",{"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},212.3,215.98,227.63,211.035,183.37,28.93,15.78,28759429.53269,389301,217.3695,417.37,11.3,3035427.5684351227,49.5,6337,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,67],{"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":26,"pct_change":65,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,0.41,"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":68,"name":69,"price":70,"change":71,"pct_change":46,"is_up":39,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":39,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},325.70999,118.15,5522553,2015731701.173373,-23.97,"2025-04-21",[183,184,194,205,215,226,237,247,258,269,280,291,302,313,324,335,346,357,367,378,389,400,411,422,433,444,455,466,477,488,499,509,520,531,541,552,562,573,584,595,606,616,626,637,648,658,669,679,690,701,712,723,734,745,754,763,772,781,790,799,808,817,826,835,844,853,862,870,879,887,896,905,913,922,931,940,949,958,967,975,982,991,998,1006,1015,1024,1033,1042,1050,1058,1066,1075,1083,1090,1098,1104,1112,1121,1129,1136,1145,1154,1163,1171,1178,1186,1195,1204,1212,1221,1229,1235,1244,1253,1260,1269,1278,1286,1294,1302,1310,1319,1327,1335,1343,1352,1359,1366,1375,1383,1389,1398,1405,1414,1422,1430,1437,1445,1452,1460,1468,1476,1485,1493,1502,1510,1519,1525,1533,1542,1550,1558,1567,1576,1585,1592,1599,1608,1616,1624,1632,1641,1650,1658,1667,1675,1682,1691,1699,1707,1715,1724,1731,1739,1748,1757,1766,1774,1783,1791,1800,1809,1815,1823,1832,1840,1849,1858,1867,1875,1882,1891,1899,1907,1914,1922,1928,1937,1946,1953,1962,1969,1978,1984,1992,2000,2008,2015,2023,2032,2041,2049,2056,2064,2073,2082,2090,2098,2105,2113,2121,2129,2137,2144,2152,2159,2167,2176,2184,2192,2199,2207,2215,2223,2231,2239,2247,2255,2263,2272,2279,2288,2297,2306,2314,2323,2332,2339,2348,2356,2363,2370,2376,2384,2392,2400,2409,2417,2425,2433,2441,2448,2456,2465,2473,2482,2490,2497,2506,2514,2523,2531,2539,2548,2557,2562,2568,2576,2585,2593,2598,2606,2615,2621,2628,2636,2644,2651,2659,2666,2674,2680,2688,2696,2705,2712,2721,2728,2735,2743,2750,2757,2764,2772,2779,2786,2795,2803,2812,2821,2830,2838,2846,2853,2862,2867,2874,2882,2890,2897,2906,2914,2922,2931,2939,2946,2953,2960,2968,2976,2982,2990,2999,3006,3014,3023,3030,3038,3045,3053,3062,3071,3078,3085,3091,3099,3107,3115,3123,3130,3138,3146,3154,3162,3169,3177,3185,3194,3202,3211,3220,3228,3237,3245,3253],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",178.1,184.3,177.7375,6.25,3.53,10537791.474564,115252,182.7394,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",173.09,177.77,172.11,177.12,2.65,1.52,6359868.342416,88755,175.6164,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":149,"volume":212,"transactions":213,"vwap":214},"2026-09-28",173.51,177.08,172.3,174.47,-1.64,5500211.735025,87023,174.2805,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",177.125,180.045,175.74,176.11,-1.3,-0.73,4962237.361646,77852,177.3067,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",185.75,186.34,176.87,177.41,-6.11,-3.33,4639283.033948,70444,179.31,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":94,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",185.5,188.275,182.56,183.52,-0.11,4021841.974209,61597,184.2733,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",189.38,190.24,182.155,183.72,-2.39,-1.28,3878891.326155,66204,184.0758,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",187,193.75,184.985,186.11,4.82,2.66,7419159.698829,100089,187.5046,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",188.58,189.48,180.7,181.29,-9,-4.73,11664716.11973,95515,182.4229,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",189.94,192.11,188.9,190.29,0.65,0.34,2946048.255833,52605,190.2952,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",190.04,191.9999,188.18,189.64,-3.76,-1.94,3319889.295863,58185,190.1387,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",190.53,197.63,190.08,193.4,-1.6,-0.82,5710748.744045,73650,194.4818,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",190.55,195.47,187.78,195,11.1,6.04,5233667.951269,83224,192.952,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",179.05,184.12,178.29,183.9,5.99,3.37,2891691.02582,50458,181.8122,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",177.63,179.39,175.4889,177.91,2.11,1.2,3961384.412886,57189,177.8601,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",178.61,180.9683,175.6,175.8,-3.23,-1.8,3982626.223605,67035,176.8955,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",184.35,177.04,179.03,-7.69,-4.12,6100503.135842,96090,178.8589,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",192,192.17,186.02,186.72,-6.4,-3.31,5104838.370683,71061,187.4858,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",190,195.32,189.09,193.12,5.44,2.9,5421708.07304,87494,193.1607,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",186.31,190.045,185.44,187.68,-0.41,-0.22,2813657.342477,52988,187.4828,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",187.323,190.5,186.99,188.09,-1.67,-0.88,3409735.440099,57570,188.3457,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",188.32,191.46,186.76,189.76,0.15,0.08,4195965.413254,56614,190.0051,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",189.34,191.9,188.67,189.61,2.23,1.19,4840890.824361,59152,189.8634,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",184.1,189.93,183.51,187.38,6,3.31,4932748.818597,78448,187.8973,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",182.35,185.8442,180.79,181.38,-5.55,-2.97,4378174.467137,67888,181.911,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",183.78,188,182.33,186.93,0.4,0.21,4071858.188941,62892,186.3822,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",184.64,188.08,183.43,186.53,1.25,0.67,7346426.835214,54630,185.9618,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",180.98,188.45,180.02,185.28,3.93,2.17,4837783.221712,67916,185.0917,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",182.21,187.14,181.17,181.35,-1.82,-0.99,4027026.205104,66063,183.6395,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",172.35,185.77,183.17,10.24,5.92,5624464.343333,86802,183.0581,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",172.86,176.925,170.43,172.93,2.95,1.74,5864245.618682,84961,173.7188,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",173,175.52,169.75,169.98,-6.91,-3.91,4869688.064631,82098,171.4229,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":308,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",180.04,180.5,173.91,176.89,-0.9,6095674.480019,64372,176.9079,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",181.68,185.8,177.0001,178.49,-1.65,-0.92,9211683.087018,107961,179.421,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":156,"volume":559,"transactions":560,"vwap":561},"2026-08-12",176.03,180.15,173.82,180.14,0.32,5518983.090615,74238,177.476,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",176.83,180.3,175.545,179.82,1.57,0.88,3881599.385354,59857,178.946,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",174.46,179.6632,172.55,178.25,2.53,1.44,3918925.720949,60027,177.8448,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",171.13,176.33,170.57,175.72,4.61,2.69,3394343.400783,61872,174.3766,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",160.21,171.47,157.76,171.11,0.38,0.22,4818742.00356,72278,167.4239,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":156,"volume":613,"transactions":614,"vwap":615},"2026-08-05",172.25,173.27,167.435,170.73,0.3,5024646.235988,72462,170.1008,{"date":617,"open":618,"high":619,"low":620,"close":513,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",160.64,171.3,160.4,4.67,2.82,5366217.914349,82997,167.528,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",170.37,171.4726,165.44,165.76,-0.16,-0.1,6638131.38722,77211,167.2836,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",160.82,166.94,159.2,165.92,2.63,1.61,8248931.028136,81003,165.0028,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",166.73,159.96,163.29,-9.88,-5.71,8278422.638079,116298,163.118,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",165,176.4,163.855,173.17,8.51,5.17,10847013.080089,144567,172.8085,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",156.95,167.75,164.66,10.6,6.88,10262410.577969,135375,164.7894,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",150.2,156.84,149.58,154.06,7.07,4.81,7669129.680627,104714,154.4417,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",142.5,147.525,140.7102,146.99,8.25,5.95,6028654.850577,81302,145.9807,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",139,139.295,135.96,138.74,-1.35,-0.96,8440979.295737,81180,138.0915,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",140.82,143.49,138.9,140.09,-0.77,-0.55,4768336.435679,60479,140.2455,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",141.33,144.42,140.31,140.86,-3.87,-2.67,4771049.77019,71713,141.5262,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",142.84,145.59,140,144.73,1.16,0.81,8070326.238795,76041,144.1112,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",145,147.42,139.72,143.57001,-1.04,-0.72,10575100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",138.92999,145.52,135.5,144.61,7.59,5.54,9515800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",137.0099945,139.53999,135.92999,137.020004,2.46,1.83,10189100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",130.48,137.75,129.96001,134.56,-3.96,-2.86,6876400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",139.10001,141.74001,136.10001,138.52,3.29,2.43,5377400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",141.37,142.45,134.85001,135.23,-3.83,-2.75,7632600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",130.94,139.13,129.5,139.059998,1.87,1.36,7003100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",139.75,141.63,137.16,137.19,-4.95,-3.48,6861700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",140.39999,143.97,140.39,142.14,5.18,3.78,8702700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",135.96001,138.11,133.5,136.96001,-0.39,-0.28,6974800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",133.14,138.89999,132.94,137.35001,6.22,4.74,13837800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",126.2,133.81,126.050003,131.13,6.69,5.38,14977700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",123.26,125.48,121.78,124.44,-0.3,-0.24,10984400,{"date":863,"open":864,"high":865,"low":858,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",130.58,132.38,124.74,-4.24,-3.29,17088300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",126.25,129.25,125.71,128.98,3.16,2.51,14148700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":233,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-25",128.35001,129.8,125.68,125.82,-2.58,20977600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",126.49,131.88,125.8,129.14999,2.14,1.68,13775200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",124.79,127.83,124.42,127.010002,2.18,1.75,23534700,{"date":906,"open":907,"high":908,"low":177,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",125,125.84,124.83,-3.15,-2.46,27630900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",126.5,134.7,125.6,127.98,-28.03,-17.97,41744300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",164.89999,166.87,155.91,156.0099945,-9.51,-5.75,7563200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",165.63,169.78999,165.029999,165.52,0.16,0.1,4422600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",167.60001,172.59,165.050003,165.36,-4.92,-2.89,6026500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",168.44,171.77,164.64999,170.28,2.76,1.65,4040100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",167.10001,170.84,163.58,167.52,-2.98,-1.75,5257500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":451,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-10",170.10001,173.53,167.85001,170.5,-1.71,3320600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":708,"percent_change":719,"volume":981,"transactions":9,"vwap":980},"2026-06-09",173.46001,176.36,170.33,173.47,4426900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",176.95,180.17999,174.37,174.42999,-3.82,-2.14,3795700,{"date":992,"open":993,"high":994,"low":587,"close":578,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":578},"2026-06-05",180.91,183.17999,-0.61,-0.34,3745700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":741,"volume":1005,"transactions":9,"vwap":1003},"2026-06-04",183.67999,185,177.59,178.86,1.43,4395400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",183.16,184,176.37,177.42999,-8.79,-4.72,4955500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",190.69,191.89999,183.41,186.22,-10.37,-5.27,5282800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",193.44,198,188.99001,196.59,9.52,5.09,7179500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",178.63,188.24001,175.44,187.070007,8.67,4.86,10778700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":740,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",178.14,179.84,175.33,178.39999,2.04,4105400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":978,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":978},"2026-05-27",177,179.61,176.039993,-0.64,-0.36,5272300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1052,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1052},"2026-05-26",178,178.64999,173.84,-2.24,-1.25,3822100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",179.0099945,182.7,177.17,179.24001,1.37,0.77,3450300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":707,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-21",176.82001,178.47,173.13,177.87,-0.75,3514600,{"date":1084,"open":1085,"high":1086,"low":954,"close":1087,"change":1088,"percent_change":1072,"volume":1089,"transactions":9,"vwap":1087},"2026-05-20",175,180.50999,179.22,2.42,4239100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1081,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",180,184.78999,176.17,176.8,-0.42,7191600,{"date":1099,"open":672,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":665,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",177.55,165.87,8.73,5367600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":515,"volume":1111,"transactions":9,"vwap":1109},"2026-05-15",167.47,169.60001,164.92999,168.82001,4.83,4996700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",162,166.070007,160.5,163.99001,4.35,2.72,8723100,{"date":1122,"open":963,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",168.14999,155.82001,159.64,-10.13,-5.97,13901900,{"date":1130,"open":1131,"high":1085,"low":1132,"close":1133,"change":885,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-12",174,169.75999,169.77,-1.5,5451900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",180.49001,181.28999,172.22,172.35001,-8.07,-4.47,4624400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",178.029999,181.14,172.52,180.42,0.23,0.13,5696000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",176.080002,180.74001,175.63,180.19,5.62,3.22,6330000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",179.5,173.52,174.57001,-4.44,-2.48,6813000,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1068,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1068},"2026-05-05",180.42999,173.56,-1.11,-0.62,5134500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":937,"volume":1185,"transactions":9,"vwap":1183},"2026-05-04",179.98,182.34,177.75999,180.12,0.29,6087200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-01",181.3,183.89999,177.0099945,179.83,1.12,0.63,3708700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",178.32001,178.99001,173.64999,178.71001,-1.55,-0.86,6033700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":877,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",176.57001,180.48,175.57001,180.25999,1.41,5171900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",178.60001,181.34,176.99001,177.75,0.78,0.44,4426600,{"date":1222,"open":1060,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",181.94,176.63,176.97,-1.39,-0.78,4411700,{"date":1230,"open":1231,"high":1232,"low":1062,"close":1233,"change":418,"percent_change":53,"volume":1234,"transactions":9,"vwap":1233},"2026-04-24",178.75,179.95,178.36,4568800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",181,181.39,174.87,178.28,-11.82,-6.22,7387200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-22",193.13,194.75999,188.19,190.10001,-4.32,-2.22,4081800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1055,"percent_change":120,"volume":1259,"transactions":9,"vwap":1258},"2026-04-21",195.14999,199.53,193.78,194.42,4203000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",197.23,199.58,193.98,195.059998,-2.59,-1.31,4626800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-17",195.86,199.64999,195.81,197.64999,3.65,1.88,4501400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-16",196.24001,196.69,191.28999,194,0,4849400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1283,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-04-15",193.0099945,196.45,191.50999,3.63,1.91,4433600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":309,"volume":1301,"transactions":9,"vwap":1299},"2026-04-14",192.72,194.3,189.50999,190.37,-1.58,4629600,{"date":1303,"open":479,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",192.039993,180.37,191.95,12.42,6.92,6681800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",185.83,185.98,177.5,179.53,-6.5,-3.49,7261000,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",190.75,182.38,186.029999,-7.81,-4.03,6064900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":965,"volume":1334,"transactions":9,"vwap":1332},"2026-04-08",200.94,202.16,193.53,193.84,-3.46,4952200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":547,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-07",198.98,200.27,196.50999,197.3,-0.83,3803000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-06",200.96001,201.72,195.34,198.95,-2.38,-1.18,5501600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":484,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",197.62,201.33,195.28999,4.27,5518700,{"date":1360,"open":1361,"high":1362,"low":369,"close":1363,"change":1364,"percent_change":1176,"volume":1365,"transactions":9,"vwap":1363},"2026-04-01",197.14,198.5,197.059998,-1.23,4810200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",200,201.5,195.92999,198.28999,0.74,0.37,6907300,{"date":1376,"open":318,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",198.57001,194.21001,197.55,4.95,2.57,4636500,{"date":1384,"open":318,"high":1385,"low":1386,"close":1387,"change":988,"percent_change":298,"volume":1388,"transactions":9,"vwap":1387},"2026-03-27",195.53999,190.27,192.60001,4890100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-26",191.47,197.60001,190.96001,196.42,4.13,2.15,4916500,{"date":1399,"open":1400,"high":1401,"low":426,"close":1402,"change":1064,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-25",195.49001,197.24001,192.28999,-0.65,4371200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-24",197.57001,198.48,190.64999,193.53999,-6.48,-3.24,5113700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":165,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-23",203.63,204.45,198.72,200.020004,0.02,4827900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":965,"volume":1429,"transactions":9,"vwap":1427},"2026-03-20",203.5,207.42,198.49001,199.99001,-3.56,44335900,{"date":1431,"open":260,"high":1432,"low":260,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-19",207.98,203.55,8.4,4.3,10613700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1255,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1255},"2026-03-18",198.75,199.8,194.25999,-3.51,-1.77,8070100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1403,"percent_change":120,"volume":1451,"transactions":9,"vwap":1450},"2026-03-17",200.25,204.94,198.070007,198.66,5729500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":265,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-16",197.49001,200.47,195.64,199.31,1.35,7832700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":46,"volume":1467,"transactions":9,"vwap":1465},"2026-03-13",197.34,200.41,195.070007,196.64999,0.6,4223300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":85,"volume":1475,"transactions":9,"vwap":1473},"2026-03-12",201,205,195.48,196.050003,-5.43,7049600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-11",203.45,206.67999,197.66,201.48,-0.15,-0.07,5132300,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",208.61,199.74001,201.63,-7.73,-3.69,5163000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-09",212.84,215.64999,205.83,209.36,-5.64,-2.62,7849100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":173,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-06",215.21001,218.60001,212,215,0.47,6495300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",209.8,216.66,209.3,214,4,1.9,7438800,{"date":1520,"open":1521,"high":1522,"low":1487,"close":1523,"change":105,"percent_change":71,"volume":1524,"transactions":9,"vwap":1523},"2026-03-04",211.8,215.53999,210,5549200,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-03",203,213.25,209.89,3.96,1.92,5818700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-02",205.24001,209.14999,204.32001,205.92999,-2.79,-1.34,7263300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":286,"volume":1549,"transactions":9,"vwap":1547},"2026-02-27",204.17,208.86,199.25999,208.72,1.34,7929300,{"date":1551,"open":1283,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-26",207.49001,193.99001,207.38,15.88,8.29,10834000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-25",196.36,196.82001,188.73,191.5,-5.23,-2.66,14156500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-24",200.53999,204.3,196.089996,196.73,-4.45,-2.21,11119600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-23",212.12,214.020004,199.10001,201.17999,-14.17,-6.58,10007300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":461,"percent_change":38,"volume":1591,"transactions":9,"vwap":1590},"2026-02-20",213.53999,218.47,211.94,215.35001,5932400,{"date":1593,"open":1507,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":729,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",216.28,211.059998,214.95,-8.66,8040700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",219.42,224.25999,217.16,223.61,3.72,1.69,4968700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":298,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",225.62,229.11,217.33,219.89,-4.34,7431600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":902,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",223.21001,227.31,220.92,224.23,0.98,7644400,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",230.25,215.16,222.050003,-8.38,-3.64,9719900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-11",241.92,242.31,228.83,230.42999,-10.43,-4.33,6076200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-10",237.47,243.60001,235,240.86,4.1,1.73,5673200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":308,"volume":1657,"transactions":9,"vwap":1655},"2026-02-09",235.59,239,231.86,236.75999,-3.86,4770300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-06",232.3,241.089996,232,240.62,7.04,3.01,5026300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1142,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-05",240.47,244.73,232.73,233.58,-3.34,6108300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1219,"percent_change":156,"volume":1681,"transactions":9,"vwap":1680},"2026-02-04",237.84,245.070007,231.85001,241.64999,7633800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-03",249.44,251.55,238.14,241.21001,-25.58,-9.59,9119200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":429,"volume":1698,"transactions":9,"vwap":1696},"2026-02-02",263.54001,269.14999,262.14999,266.79001,3.15,3427300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1088,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-30",261.22,264.54001,259.89999,263.64001,0.93,5457900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1701,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1701},"2026-01-29",269.47,271.20001,257.37,-9.21,-3.41,8227500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-28",275.82001,278.66,267.85999,270.42999,-5.37,-1.95,3735200,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":965,"volume":1730,"transactions":9,"vwap":1728},"2026-01-27",280,274.16,275.79999,-4.91,2937100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1056,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-26",283.25,284.59,276.14001,280.70999,-0.13,3169300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-23",284.34,285.94,279.67999,281.070007,-4.02,-1.41,2565300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-22",283.82999,289,283.39001,285.089996,4.37,1.56,4379200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-21",275,285.54001,274.95001,280.72,8.01,2.94,4232200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1013,"volume":1773,"transactions":9,"vwap":1771},"2026-01-20",282.44,287.26999,272.22,272.70999,-13.5,5656100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-16",285.42999,289.16,280.73999,286.20999,-1.56,-0.54,5702500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":718,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-15",287.92999,290.67001,285.20999,287.76999,-0.27,5743500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-14",276.60999,291.089996,276.17999,288.54001,11.74,4.24,6421700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-13",278.89999,280.5,273,276.79999,-4.16,-1.48,3622800,{"date":1810,"open":1811,"high":1812,"low":1793,"close":1813,"change":1184,"percent_change":938,"volume":1814,"transactions":9,"vwap":1813},"2026-01-12",279.54001,281.39001,280.95999,4086400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":395,"volume":1822,"transactions":9,"vwap":1820},"2026-01-09",281.95999,284.39999,277.32999,280.67001,-1.15,3135900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-08",272.25,286.57001,272.12,281.82001,7.84,2.86,5268900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1722,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-07",276.01001,281.87,271.89001,273.98001,-0.71,4303300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",263.029999,275.98999,262.089996,275.92999,11.95,4.53,4080100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-05",260.82999,266.75,259.48001,263.98001,4.03,1.55,3538200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-02",268.79001,269.84,258,259.95001,-8.35,-3.11,4899900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-31",269.73999,270.92999,268.29999,-1.7,-0.63,1973000,{"date":1876,"open":1720,"high":1877,"low":1878,"close":1879,"change":1540,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-30",272.42001,269.51999,270,-0.49,1784800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-29",270.98001,273.26999,269.95001,271.34,0.25,0.09,2753800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":65,"volume":1898,"transactions":9,"vwap":1896},"2025-12-26",269.89999,271.75,269.5,271.089996,1.11,1411900,{"date":1900,"open":1901,"high":1902,"low":1869,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-24",270.029999,271.92001,269.98001,-0.79,-0.29,1062700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":938,"percent_change":53,"volume":1913,"transactions":9,"vwap":1912},"2025-12-23",269.82001,271.67001,268.78,270.76999,2598800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1300,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-22",271.60999,272.79999,267.85001,270.67001,-0.58,3289500,{"date":1923,"open":1879,"high":1924,"low":1879,"close":1825,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1825},"2025-12-19",276.81,2.29,0.85,8375700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-18",265,272.37,261.5,269.95999,-3.78,-1.38,6923200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-17",272.64999,279.38,272,273.73999,1.7,0.62,5586800,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1500,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-16",281.13,270.82999,272.040009,-0.95,5503300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-15",276,276.39999,271.019989,274.66,3.1,1.14,4041700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":429,"percent_change":1219,"volume":1968,"transactions":9,"vwap":1967},"2025-12-12",271.95999,273.44,270.29999,271.56,2983800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-11",273.17001,277.64999,269.70999,270.37,-1.85,-0.68,4063100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1770,"change":591,"percent_change":173,"volume":1983,"transactions":9,"vwap":1770},"2025-12-10",268.38,273.64001,268.049988,3580500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1960,"volume":1991,"transactions":9,"vwap":1989},"2025-12-09",267.92999,272.39999,267.25,269.53,3.03,3515000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":115,"volume":1999,"transactions":9,"vwap":1997},"2025-12-08",265.73001,268.63,265.01001,266.5,-0.09,3218800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":797,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-05",268.10001,271,266.070007,266.59,-1.02,3785400,{"date":2009,"open":2010,"high":1736,"low":2011,"close":2012,"change":1442,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-04",276.29999,269.17001,269.34,-1.29,4119400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1847,"volume":2022,"transactions":9,"vwap":2020},"2025-12-03",261.98001,274.059998,261.75,272.85001,11.83,6961900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-02",257.79999,262.95999,257,261.019989,3.59,1.39,4966400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-01",253.13,258.89999,251.020004,257.42999,7.43,2.97,5025100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1396,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-28",247.49001,251.45,245.13,250,0.87,1493700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1935,"percent_change":719,"volume":2055,"transactions":9,"vwap":2054},"2025-11-26",250.28,251.94,246.89,247.85001,2389100,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-25",245,251.67999,249.23,5.61,2.3,3664500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-24",250.99001,251.33,243.24001,243.62,-8.23,-3.27,5596900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-21",241.88,253.97,241.28999,251.85001,11.06,4.59,5959400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1905,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-20",242.78999,244.75,239.53999,240.78999,-0.12,2905500,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-19",240,244.38,241.080002,1.08,0.45,2554600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2092,"change":2103,"percent_change":719,"volume":2104,"transactions":9,"vwap":2092},"2025-11-18",241.059998,241.75,237.42999,-1.33,3375300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1300,"volume":2112,"transactions":9,"vwap":2110},"2025-11-17",243.92999,244.98,240.59,241.33,-3.88,3187800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1951,"volume":2120,"transactions":9,"vwap":2118},"2025-11-14",245.77,249.14999,244.089996,245.21001,-2.36,2845000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":170,"volume":2128,"transactions":9,"vwap":2126},"2025-11-13",245.42999,248.58,244.32001,247.57001,1.04,3703500,{"date":2130,"open":2131,"high":2132,"low":1635,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-12",244,246.97,246.53,3.97,1.64,3230700,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":86,"volume":2143,"transactions":9,"vwap":2141},"2025-11-11",244.89,238.53,242.56,-1.99,3766700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1880,"volume":2151,"transactions":9,"vwap":2149},"2025-11-10",247.34,248.25999,240.39999,244.55,-1.21,2818600,{"date":2153,"open":2092,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":770,"volume":2158,"transactions":9,"vwap":2156},"2025-11-07",246.55,239.44,245.75999,4.42,4047400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1411,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-11-06",247.73,248.67,240.17999,241.34,-2.61,3512400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-05",243.38,248.99001,242.75999,247.82001,4.92,2.03,3631800,{"date":2177,"open":2132,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-04",248.57001,241.070007,242.89999,-5.54,-2.23,3688300,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-03",249.53,242.94,248.44,-1.66,-0.66,4196300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1926,"percent_change":287,"volume":2198,"transactions":9,"vwap":2197},"2025-10-31",249.66,250.88,248.059998,250.10001,3847800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":144,"volume":2206,"transactions":9,"vwap":2204},"2025-10-30",245.81,251.88,245.48,249.25,1.5,3982200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1574,"volume":2214,"transactions":9,"vwap":2212},"2025-10-29",253.14999,255.44,247.5,247.75,-5.6,5780700,{"date":2216,"open":2046,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-28",254.67999,249.19,253.35001,2.58,1.03,3425100,{"date":2224,"open":1684,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-27",252.25,247.19,250.77,3.12,1.26,3033200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1202,"volume":2238,"transactions":9,"vwap":2236},"2025-10-24",250.0099945,251.089996,247.11,247.64999,-2.16,2793900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":473,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-23",246.059998,250.089996,245.44,249.81,0.27,2885700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":719,"volume":2254,"transactions":9,"vwap":2252},"2025-10-22",248.61,251.050003,247.17,249.14,-1.37,3899900,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-21",242.52,252.089996,250.50999,8.33,3.44,4475500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-20",240.10001,244.19,239.74001,242.17999,3.79,1.59,3495200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1754,"percent_change":805,"volume":2278,"transactions":9,"vwap":2277},"2025-10-17",234.35001,239.12,233.60001,238.39,4436100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-16",239.81,240.089996,233.75,234.020004,-5.69,-2.37,4800800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-15",243.91,247.31,239.059998,239.71001,-4.49,-1.84,4118100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-14",242.059998,246.070007,239.55,244.2,0.64,0.26,3788600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":79,"volume":2313,"transactions":9,"vwap":2311},"2025-10-13",242.23,243.96001,239.87,243.56,2.62,3572500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",251.64999,252.95,240.71001,240.94,-11.1,-4.4,4548800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-09",253.50999,254.17,249.61,252.039993,-0.94,-0.37,4427400,{"date":2333,"open":2334,"high":2335,"low":2236,"close":2336,"change":903,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-10-08",251.71001,253.67,252.98,0.7,5672000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-07",249.13,252.83,248.21001,251.23,3.06,1.23,5930400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":740,"volume":2355,"transactions":9,"vwap":2353},"2025-10-06",246,248.41,242.050003,248.17,2.85,3400900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1622,"percent_change":461,"volume":2362,"transactions":9,"vwap":2361},"2025-10-03",244.88,246.46001,242.66,245.32001,3384000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1193,"percent_change":2304,"volume":2369,"transactions":9,"vwap":2368},"2025-10-02",244.91,248.17999,243.25,244.34,4323200,{"date":2371,"open":2372,"high":2170,"low":2293,"close":2373,"change":947,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-10-01",245.25999,243.71001,-1.17,6545100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":632,"volume":2383,"transactions":9,"vwap":2381},"2025-09-30",246.59,252.10001,245.38,246.60001,-0.4,8966400,{"date":2385,"open":2386,"high":2341,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-29",240.5,237.25,247,8.03,3.36,7837500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":955,"volume":2399,"transactions":9,"vwap":2397},"2025-09-26",232.60001,241.3,231.050003,238.97,6.41,8163200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-25",238.49001,242,229.39999,232.56,-6.52,-2.73,10401100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":201,"volume":2416,"transactions":9,"vwap":2414},"2025-09-24",236.67,240.070007,235.75,239.080002,3.58,6855400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2294,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-23",240.50999,241.2,234.10001,235.5,-1.87,6777800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1184,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-22",239.86,242.49001,238.59,239.99001,0.12,6070400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":417,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-19",239.52,240.97,234.17999,239.7,0.06,11522600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2301,"change":2446,"percent_change":93,"volume":2447,"transactions":9,"vwap":2301},"2025-09-18",241.98,243.34,237.92999,-1.69,5698200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":805,"volume":2455,"transactions":9,"vwap":2453},"2025-09-17",237.73,245.2,236.99001,241.24001,4.43,5248200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-16",237.50999,238.75,235.83,236.81,-1.06,-0.45,6464100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":833,"volume":2472,"transactions":9,"vwap":2470},"2025-09-15",240.67,242.25,235.92,237.87,-0.67,5385900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-12",244.5,245.25,238.0099945,238.53999,-5.61,-2.3,5637500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2127,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-09-11",243.21001,244.56,242.35001,244.14999,0.43,4644500,{"date":2491,"open":2328,"high":2328,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-10",240.66,243.11,-8.88,-3.52,5117500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-09",255,255.96001,249.84,251.99001,-3.58,-1.4,3456400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1944,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-08",255.28,256,249.47,255.57001,0.24,4707800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-05",252.92999,258.64999,250.19,254.95,2.01,0.79,4235900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2150,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-09-04",253.27,254.7,247.89,252.94,-0.48,4165400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1904,"volume":2538,"transactions":9,"vwap":2536},"2025-09-03",253.21001,254.81,251.32001,254.14999,-2.02,2934800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-02",257.85001,260.39999,251.98,256.17001,-3.8,-1.46,3537800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-29",256.92001,260.38,256.089996,259.97,3.8,1.48,2805800,{"date":2558,"open":1862,"high":2559,"low":2560,"close":2544,"change":1951,"percent_change":2330,"volume":2561,"transactions":9,"vwap":2544},"2025-08-28",258.13,253.96001,2984900,{"date":2563,"open":2564,"high":2565,"low":2210,"close":2566,"change":1943,"percent_change":473,"volume":2567,"transactions":9,"vwap":2566},"2025-08-27",256.12,258.29001,257.12,2239000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1873,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-26",255.34,256.69,253.16,255.42,-0.25,4884400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-25",259.22,259.73001,255.039993,256.049988,-3.17,-1.22,2358600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2578,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2578},"2025-08-22",254.69,262.17001,254.47,5.23,2.06,3102600,{"date":2594,"open":2499,"high":2499,"low":2595,"close":2596,"change":2462,"percent_change":1096,"volume":2597,"transactions":9,"vwap":2596},"2025-08-21",250.73,253.99001,2670200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1341,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-20",257.040009,260.39001,254.99001,255.050003,-0.32,5069900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-19",250.53,257.62,250.39999,255.88,6.75,2.71,4555700,{"date":2616,"open":2388,"high":2066,"low":2617,"close":2341,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2341},"2025-08-18",245.10001,2.12,0.86,3776000,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":1926,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-08-15",245.74001,249.39999,247.0099945,0.35,4223400,{"date":2629,"open":2630,"high":2631,"low":2486,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-14",244.53999,246.67,246.16,0.48,0.2,4928200,{"date":2637,"open":2459,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-13",246.73,237.31,245.67999,7.81,3.28,5278400,{"date":2645,"open":2646,"high":2647,"low":2411,"close":2470,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2470},"2025-08-12",238.92999,242.42,-0.74,-0.31,4832300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2574,"volume":2658,"transactions":9,"vwap":2656},"2025-08-11",238,241.82001,236.96001,238.61,-0.59,4675000,{"date":2660,"open":2360,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":751,"volume":2665,"transactions":9,"vwap":2663},"2025-08-08",242.92,238.029999,239.2,-2.52,3810900,{"date":2667,"open":2668,"high":2067,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-07",248.2,239.82001,241.72,-5.82,-2.35,7246300,{"date":2675,"open":2676,"high":2677,"low":2131,"close":2678,"change":1508,"percent_change":38,"volume":2679,"transactions":9,"vwap":2678},"2025-08-06",247.7,248.089996,247.53999,8064700,{"date":2681,"open":2682,"high":2683,"low":2623,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-05",255.74001,255.8,247.070007,-11.71,-4.53,10175900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1548,"volume":2695,"transactions":9,"vwap":2693},"2025-08-04",258.079987,259.14001,256.60999,258.78,3.41,3470600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-01",264.63,265.10999,254.2,255.37,-11.73,-4.39,6042400,{"date":2706,"open":2003,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2664,"volume":2711,"transactions":9,"vwap":2709},"2025-07-31",273.88,266.13,267.10001,-6.9,4794100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-30",278.5,278.69,272.39001,274,-4.9,-1.76,4272700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":1802,"change":2726,"percent_change":473,"volume":2727,"transactions":9,"vwap":1802},"2025-07-29",277.45001,278.95999,276.54001,1.86,3492600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":232,"percent_change":2237,"volume":2734,"transactions":9,"vwap":2733},"2025-07-28",280.19,280.98999,275.70999,277.040009,3693900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":580,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-25",281.79999,284.29999,280.56,283.14999,0.51,2632300,{"date":2744,"open":2745,"high":1818,"low":2746,"close":2747,"change":1639,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-24",281.78,279.26999,281.70999,-1.51,3952800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":548,"percent_change":2604,"volume":2756,"transactions":9,"vwap":2755},"2025-07-23",289.73999,291,285.78,286.040009,2953400,{"date":2758,"open":2737,"high":2759,"low":2737,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-22",287.070007,286.95999,4.51,1.6,3614500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1284,"volume":2771,"transactions":9,"vwap":2769},"2025-07-21",283.51999,284.60001,282.17999,282.45001,0.01,2955600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":1768,"change":2777,"percent_change":1998,"volume":2778,"transactions":9,"vwap":1768},"2025-07-18",283.23999,283.82001,280.64001,-0.26,4207400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1990,"percent_change":2095,"volume":2785,"transactions":9,"vwap":2784},"2025-07-17",280.75,283.13,278.25,282.70001,3513000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-16",276.75,280.26999,276.029999,279.67001,3.6,1.3,3176400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2504,"volume":2802,"transactions":9,"vwap":2800},"2025-07-15",281.040009,281.10999,275.95999,276.070007,-3.92,3970300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-14",280.69,280.94,276.95001,279.98999,-1.07,-0.38,4281800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-11",287.20999,287.73999,280.42999,281.059998,-7.3,-2.53,5077100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-10",292.040009,292.60001,285.79001,288.35999,-9.04,-3.04,5197200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":1722,"volume":2837,"transactions":9,"vwap":2835},"2025-07-09",303.16,304.19,294.79001,297.39999,-5.93,3177400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1705,"volume":2845,"transactions":9,"vwap":2843},"2025-07-08",301.75,307.76999,300.51001,303.32999,2.79,2890500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":867,"percent_change":1226,"volume":2852,"transactions":9,"vwap":2851},"2025-07-07",303.53,304.79001,299.29001,300.54001,2753300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-03",303,305.29999,302.29001,304.78,2.49,0.82,1616100,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2857,"change":120,"percent_change":243,"volume":2866,"transactions":9,"vwap":2857},"2025-07-02",303.17001,298.32001,2748500,{"date":2868,"open":2869,"high":2833,"low":2870,"close":2871,"change":2872,"percent_change":472,"volume":2873,"transactions":9,"vwap":2871},"2025-07-01",298.12,297.92999,302.62,3.73,3565600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":740,"volume":2881,"transactions":9,"vwap":2879},"2025-06-30",296.73999,299.01001,295.73999,298.89001,3.43,3136800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1176,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-27",295.88,296.70001,292.98999,295.45999,-0.21,4159500,{"date":2891,"open":2892,"high":2893,"low":2824,"close":2894,"change":2555,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-26",296.59,296.95999,296.079987,0.5,3634000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-25",301,301.64999,294.35001,294.60001,-6.12,-2.04,3164500,{"date":2907,"open":2908,"high":2900,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-24",295.67999,295.01001,300.72,5.72,1.94,4940500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":331,"volume":2921,"transactions":9,"vwap":2919},"2025-06-23",286,295.32999,284.23001,295,9.63,5454900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-20",281.42999,288.87,273.19,285.37,-21.01,-6.86,11697400,{"date":2932,"open":2933,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-18",314.20001,305.87,306.38,-5.65,-1.81,4593100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2480,"percent_change":222,"volume":2945,"transactions":9,"vwap":2944},"2025-06-17",312.97,315.95001,311.85001,312.029999,2533800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2948,"change":2312,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2948},"2025-06-16",314.32999,317.049988,312.82001,0.84,2930000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2537,"volume":2592,"transactions":9,"vwap":2958},"2025-06-13",314.32001,317.31,311.28,311.70999,-6.42,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":996,"volume":2967,"transactions":9,"vwap":2965},"2025-06-12",317.5,318.62,316.10999,318.13,-1.09,2194500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1872,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-11",320.92001,321.76999,317.84,319.22,-0.53,1859000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2970,"change":1435,"percent_change":806,"volume":2981,"transactions":9,"vwap":2970},"2025-06-10",317.57001,321.69,317,2356100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2604,"volume":2989,"transactions":9,"vwap":2987},"2025-06-09",318.01001,319.23001,316.040009,316.62,-1.03,2291300,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-06",318.42001,320.14999,316.38,317.64999,2.27,0.72,2309500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2006,"percent_change":2604,"volume":3005,"transactions":9,"vwap":3004},"2025-06-05",317.29999,317.95999,313.41,315.38,3787400,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1192,"volume":3013,"transactions":9,"vwap":3011},"2025-06-04",315.10999,316.79001,314.39001,316.39999,3.5,2337800,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-06-03",313,313.98999,310.60001,312.89999,-1.57,-0.5,3678200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2672,"percent_change":2648,"volume":3029,"transactions":9,"vwap":3028},"2025-06-02",313.63,314.94,311.20999,314.47,2340400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":1905,"volume":3037,"transactions":9,"vwap":3035},"2025-05-30",318.16,318.98999,314.089996,316.82001,-0.91,4012700,{"date":3039,"open":3040,"high":2992,"low":3041,"close":3042,"change":516,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-29",317.51999,314.78,317.73001,0.55,2557800,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":156,"volume":3052,"transactions":9,"vwap":3050},"2025-05-28",314.75,317.39001,314.049988,315.98999,0.56,3437600,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-27",313.51999,315.70001,312.01001,315.42999,5.85,1.89,3248900,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-23",311.10999,311.73001,307.87,309.57999,-6.87,-2.17,2947200,{"date":3072,"open":3073,"high":3074,"low":2986,"close":3075,"change":3076,"percent_change":2382,"volume":3077,"transactions":9,"vwap":3075},"2025-05-22",317.51001,319.19,316.45001,-1.27,2996600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":911,"percent_change":718,"volume":3084,"transactions":9,"vwap":3083},"2025-05-21",317.040009,322.85999,316.42001,317.72,2788000,{"date":3086,"open":3087,"high":3088,"low":3048,"close":3089,"change":2521,"percent_change":1888,"volume":3090,"transactions":9,"vwap":3089},"2025-05-20",318.45999,320.32999,320.17999,2930500,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":1943,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-05-19",315.79001,320.89001,315.070007,319.39001,0.54,2247300,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":973,"volume":3106,"transactions":9,"vwap":3104},"2025-05-16",317.42001,318.059998,309.73001,317.69,-5.52,3968000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":2047,"volume":3114,"transactions":9,"vwap":3112},"2025-05-15",320.22,324,319.76001,323.20999,2.8,3050400,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2190,"volume":3122,"transactions":9,"vwap":3120},"2025-05-14",321.54001,322.10001,317.89999,320.41,-2.12,2417100,{"date":3124,"open":3125,"high":176,"low":3126,"close":3127,"change":1219,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-05-13",321.92001,321.56,322.53,0.14,2775500,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":590,"volume":3137,"transactions":9,"vwap":3135},"2025-05-12",316.47,322.47,315.35999,322.089996,14.19,3271300,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":2604,"volume":3145,"transactions":9,"vwap":3143},"2025-05-09",310.029999,311.59,306.70001,307.89999,-0.98,1844400,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":2844,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-05-08",309,313.25,308,308.88,0.91,2861600,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":1925,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-05-07",304.79999,308.089996,303.47,306.089996,0.75,2647700,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":527,"percent_change":3076,"volume":3168,"transactions":9,"vwap":3167},"2025-05-06",303.85999,305.95001,303.20001,303.79999,2719400,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":1218,"volume":3176,"transactions":9,"vwap":3174},"2025-05-05",303.42999,309.41,303.41,307.70999,2.38,3548600,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":2762,"volume":3184,"transactions":9,"vwap":3182},"2025-05-02",305,306.34,303.87,305.32999,4.8,1810000,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-01",300.81,304.76001,298.5,300.53,1.38,0.46,2848600,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":1151,"volume":3201,"transactions":9,"vwap":3199},"2025-04-30",295.26999,299.54999,291.70999,299.14999,0.68,2834700,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-04-29",295.62,299.040009,294.79999,298.47,5.22,1.78,3251900,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-04-28",294.51999,296.059998,289.89001,293.25,-0.14,-0.05,1865200,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":3200,"volume":3227,"transactions":9,"vwap":3225},"2025-04-25",291.51999,294.01001,289.019989,293.39001,1.98,2919200,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-04-24",285,291.76001,284.73999,291.41,3.25,1.13,3271400,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":2555,"volume":3244,"transactions":9,"vwap":3242},"2025-04-23",294.64999,296.94,286.97,288.16,4.2,2763100,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":1606,"volume":3252,"transactions":9,"vwap":3250},"2025-04-22",281.39999,285.10001,280.14999,283.95999,4.73,2499500,{"date":181,"open":3254,"high":3254,"low":3255,"close":3256,"change":1865,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3256},282.34,275.98001,279.23001,-1.1,2835500]