[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADBE":3,"homepage-market-summary":30,"stock-historical-ADBE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADBE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adobe Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Adobe provides content creation, document management, and digital marketing and advertising software and services to creative professionals and marketers for creating, managing, delivering, measuring, optimizing, and engaging with compelling content multiple operating systems, devices, and media. The company operates with three segments: digital media content creation, digital experience for marketing solutions, and publishing for legacy products (less than 5% of revenue).","31,360","San Jose, 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},241.28,245.93,248.3,237.785,239.94,1.34,0.56,4490537.302236,98347,241.5928,699.53998,0.40625,6312162.183805712,34.5,9964,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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",[75,82,90],{"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},422.95001,190.12,4874545,1779209099.440106,-29.7,"2025-04-21",[184,185,195,206,217,228,239,250,261,272,282,292,303,314,325,336,347,357,367,378,389,400,410,421,432,443,454,464,475,486,497,508,519,530,540,551,562,572,583,594,604,615,626,637,648,658,669,680,691,702,713,723,734,745,753,762,771,779,788,795,803,812,820,829,838,846,855,863,872,881,890,899,908,916,925,934,943,951,960,968,976,985,993,1002,1011,1020,1028,1037,1044,1053,1062,1070,1079,1088,1095,1104,1113,1119,1128,1137,1146,1153,1161,1170,1179,1186,1194,1201,1208,1216,1225,1234,1243,1251,1258,1266,1274,1283,1291,1300,1308,1317,1326,1334,1343,1352,1361,1369,1376,1385,1392,1401,1407,1416,1425,1433,1441,1449,1456,1464,1472,1481,1490,1499,1508,1517,1525,1533,1540,1548,1556,1565,1574,1583,1591,1598,1605,1613,1621,1629,1638,1647,1656,1663,1671,1680,1689,1697,1705,1714,1723,1731,1739,1747,1755,1763,1772,1780,1789,1796,1805,1814,1822,1829,1837,1846,1854,1861,1870,1879,1887,1894,1902,1910,1919,1927,1935,1943,1950,1956,1964,1972,1980,1988,1996,2005,2014,2021,2029,2037,2044,2052,2059,2067,2076,2085,2094,2102,2109,2117,2124,2133,2141,2148,2155,2164,2173,2180,2189,2196,2203,2211,2217,2223,2230,2238,2244,2252,2260,2269,2277,2285,2294,2303,2312,2321,2329,2336,2343,2351,2358,2367,2376,2385,2393,2402,2410,2416,2424,2432,2440,2449,2456,2465,2473,2481,2488,2496,2504,2512,2521,2530,2539,2548,2556,2564,2570,2578,2586,2593,2601,2609,2617,2625,2634,2641,2649,2657,2665,2672,2680,2688,2695,2702,2709,2717,2726,2734,2742,2749,2757,2765,2773,2782,2789,2798,2806,2813,2820,2828,2836,2845,2853,2861,2870,2879,2887,2893,2900,2908,2917,2925,2932,2940,2949,2957,2966,2974,2982,2990,2998,3005,3013,3019,3028,3037,3045,3053,3060,3068,3076,3085,3093,3100,3108,3115,3124,3131,3139,3146,3155,3162,3169,3177,3186,3193,3201,3208,3216,3224,3232,3240,3248,3254,3261],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",233.7,240.84,231.95,6.77,2.9,4519855.818549,104329,239.234,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",230.99,233.33,228.68,233.17,2.16,0.94,4106559.995947,95085,231.6308,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",229.72,231.49,224.67,231.01,-4.46,-1.89,5228681.914938,136612,229.6734,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",238.85,241.16,234.96,235.47,-3.46,-1.45,3115375.226801,84330,236.6958,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",241.67,244.21,236.84,238.93,-1.76,-0.73,3679800.049454,84924,238.7742,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",239.48,241.74,237.51,240.69,2.44,1.02,3856271.25743,90991,240.2403,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",254.52,254.67,237.69,238.25,-11.27,-4.52,7368200.477358,149905,240.4492,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",248.92,251.48,244.23,249.52,0.6,0.24,5186608.895576,99714,248.5779,{"date":273,"open":274,"high":275,"low":276,"close":263,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",251.582,252.67,247.21,-3.75,-1.48,10201072.397207,90362,249.2023,{"date":283,"open":284,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",250.345,252.84,245.401,2.17,0.87,5116532.810528,95918,250.9238,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",253.34,254.98,249.27,250.5,-7.26,-2.82,4476061.784548,106775,251.5328,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",261.7,264.4646,257.25,257.76,-7.808,-2.94,4669373.380684,108466,260.3511,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",261.51,266.1,256.66,265.568,13.338,5.29,5676103.728617,149870,262.9614,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",242.17,255.3,241.51,252.23,3.4,1.37,10789323.117439,240005,249.3372,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",251.81,255,247.19,248.83,-6.03,-2.37,10397169.971663,232630,248.8119,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":150,"volume":354,"transactions":355,"vwap":356},"2026-09-09",258.125,259.43,254.4,254.86,-2.4,4165480.842252,110509,255.8417,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",262.805,254.25,257.26,-9.25,-3.47,5491058.203785,160416,257.1362,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",274.47,275.91,263.93,266.51,-19.24,-6.73,6644829.050518,169521,267.5525,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",285.48,292.88,283.8432,285.75,5.96,2.13,3548253.37993,94925,286.5068,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",283.5,287.49,279.425,279.79,-6.29,-2.2,3755012.283276,98708,281.5912,{"date":401,"open":402,"high":403,"low":380,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",288.26,294.53,286.08,-6.71,-2.29,4454524.595082,104450,288.2561,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",287.65,294.13,286.26,292.79,1.27,0.44,5215278.206724,90871,292.308,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",288.215,294.0865,286.52,291.52,2.37,0.82,3650841.435632,104434,291.9421,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",279.16,291.175,278.37,289.15,15.68,5.73,6525257.693686,154017,287.9623,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",265.19,274.6,265.035,273.47,-0.45,-0.16,3635877.517633,83064,272.2697,{"date":455,"open":456,"high":370,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",270.755,269.28,273.92,-2.35,-0.85,3140195.549399,86212,272.7046,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",275,279,273.245,276.27,0.97,0.35,3598911.254198,91978,276.4735,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",272.37,277.0995,269.915,275.3,3.08,1.13,4346427.078337,87074,274.6688,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",272.725,274.25,269.66,272.22,-0.25,-0.09,2561209.597925,75460,272.3131,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",262.19,275.7999,261.67,272.47,9.33,3.55,5470834.671477,119465,272.3257,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",259.83,267.39,258.19,263.14,9.1,3.58,4592610.195187,117794,263.8866,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",259.9,261.65,251.2001,254.04,-9.98,-3.78,3797925.919541,111437,254.3987,{"date":531,"open":532,"high":533,"low":501,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",273.22,273.4,264.02,-6.47,-2.39,2816813.292652,86657,264.491,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",261.605,271.88,255.85,270.49,11.74,4.54,4917776.02629,120748,265.0243,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",258.45,263.26,255.1,258.75,-4.96,-1.88,3928963.367898,103927,257.7221,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":362,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",270.48,272.225,262.68,263.71,-3.39,4474406.30078,105840,266.1402,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",263.055,273.13,262.14,272.96,7.75,2.92,3938381.523296,112330,270.9212,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",262.82,270.16,261.29,265.21,4.97,1.91,4635580.153042,119913,265.6225,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":471,"volume":601,"transactions":602,"vwap":603},"2026-08-06",252.225,260.64,250.84,260.24,0.92,4551994.974513,101907,256.8062,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",260.07,261.005,255.555,259.32,1.83,0.71,4100699.621408,88592,258.4885,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",248.67,258.54,245.46,257.49,6.15,2.45,4036168.253037,113139,254.572,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",258.245,262.15,251.17,251.34,0.93,0.37,4212746.723472,116405,254.1103,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",244.73,250.71,241.23,250.41,2.51,1.01,5504947.135567,130710,247.665,{"date":649,"open":650,"high":328,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",251.5,242.42,247.9,-15.53,-5.9,6659591.514468,187623,247.3804,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",249.99,266.28,248.54,263.43,14.25,5.72,9847121.659925,228859,261.7097,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",242.85,254.06,241.6946,249.18,11.43,4.81,7987930.468622,195261,249.9458,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",230.39,242.05,229.79,237.75,12.64,5.62,5527192.527644,148779,237.6638,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",216.495,226.93,216.15,225.11,12.94,6.1,4703974.585036,113649,223.289,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",222.18,222.75,210.875,212.17,-6.19,-2.83,4206184.993345,105772,213.6115,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",229.66,218,218.36,-8.8,-3.87,4361281.420154,104381,220.5733,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",222.85,231.5,222.3,227.16,-7.58,-3.23,5060512.096291,122316,227.6251,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",235.67,236.66,227.5,234.74,-2.51,-1.06,5123677.199109,115301,232.986,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":428,"volume":752,"transactions":9,"vwap":750},"2026-07-17",235.25999,240.14999,232.36,237.25,1.94,7265300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",228.71001,235.48,222.039993,235.31,10.75,4.79,5787300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",223.16,231.53,222.91,224.56,3.78,1.71,4771400,{"date":772,"open":773,"high":774,"low":716,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",221.16,224.2,220.78,-9.83,-4.26,5823400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",226.75,232.080002,225,230.61,6.97,3.12,4624000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":131,"percent_change":417,"volume":794,"transactions":9,"vwap":793},"2026-07-10",226.5,228.39999,222.82001,223.64,3206800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":769,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",214.12,222.71001,213.089996,222.64999,0.77,4552900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",221.39,222.5,216.92999,220.94,-0.6,-0.27,4508400,{"date":813,"open":773,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",230.74001,220.28999,221.53999,3.47,1.59,8615000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",216.10001,219.75999,212.89999,218.070007,-1.65,-0.75,4800200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",215.55,222.14999,213.74001,219.72,8.74,4.14,7903100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":384,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-01",209.42999,213.66,207.059998,210.98,2.91,5863800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",204.10001,205.60001,201.31,205.020004,-1.41,-0.68,6269500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":610,"volume":862,"transactions":9,"vwap":860},"2026-06-29",206.67,209.53999,204.34,206.42999,3.7,7527300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",195.48,203.48,195.28999,202.73,9.32,4.82,9172100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",193,199.3,191.8,193.41,-3.16,-1.61,6957500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",195.89,202.41,195.10001,196.57001,-0.86,-0.44,6947400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",197.96001,200.55,195.35001,197.42999,2.53,1.3,6910500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",193.39,199.25,191.2,194.89999,-0.26,-0.13,8282600,{"date":909,"open":910,"high":911,"low":178,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",193.60001,196.78,195.16,-1.12,-0.57,15852500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",204.020004,206.5,195.020004,196.28,-11.04,-5.33,10731500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",205.38,210.8,203.84,207.32001,0.96,0.47,7214600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",206.88,211.99001,205.72,206.36,2.34,1.15,9676900,{"date":944,"open":945,"high":946,"low":947,"close":918,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":918},"2026-06-12",202.39999,205.64999,196.89999,-14.78,-6.76,25030700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",229.92,232.5,218.089996,218.8,-14.58,-6.25,17786900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":213,"volume":967,"transactions":9,"vwap":965},"2026-06-10",233.020004,238.50999,231.74001,233.38,-4.5,5176900,{"date":969,"open":970,"high":971,"low":198,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",242.98,245.25,237.88,-7.11,-2.9,6747400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",249.059998,250.74001,244.25,244.99001,-6.45,-2.57,4728000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":86,"volume":992,"transactions":9,"vwap":990},"2026-06-05",259.28,262.53,249.050003,251.44,-6.98,4909200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",263.019989,265.94,258.32999,258.42001,2.18,0.85,5161900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",259.39001,260,252.34,256.23999,-5.87,-2.24,4871300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",267.98001,272.029999,260.049988,262.10999,-11.92,-4.35,5821800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":665,"volume":1027,"transactions":9,"vwap":1025},"2026-06-01",270,275.44,262.29999,274.029999,14.82,8535300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",245.23,260.63,244.66,259.20999,17.77,7.36,10808900,{"date":1038,"open":1039,"high":1040,"low":737,"close":1041,"change":1042,"percent_change":20,"volume":1043,"transactions":9,"vwap":1041},"2026-05-28",239.57001,244.75999,241.44,3.2,3386500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",237.75999,244.24001,237.28,238.24001,-2.25,-0.94,3402000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",242.57001,243.57001,238.57001,240.49001,-4.27,-1.74,3211800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1040,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1040},"2026-05-22",245.89,249.77,242.71001,0.66,0.27,3779300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",246.45,247.95,242.11,244.10001,-9.27,-3.66,4131000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",250.28,253.69,246.21001,253.37,-1.62,-0.64,4789600,{"date":1089,"open":1090,"high":1091,"low":338,"close":1092,"change":1093,"percent_change":492,"volume":1094,"transactions":9,"vwap":1092},"2026-05-19",263.32999,265.089996,254.99001,-0.65,5854400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",247.31,256.19,245.24001,255.64,8.04,3.25,5591800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",241.75999,248.57001,240.25999,247.60001,10.59,4.47,6421200,{"date":1114,"open":1115,"high":1049,"low":964,"close":1116,"change":202,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",236.24001,237.0099945,0.4,4991700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",238.53999,239.080002,232.84,236.070007,-4.76,-1.98,3870200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-12",247,247.58,240.39999,240.83,-5.32,-2.16,3234000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",250.53,255.41,244.69,246.14999,-6.89,-2.72,3225800,{"date":1147,"open":1148,"high":1084,"low":1149,"close":1150,"change":363,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-08",252.89999,246.10001,253.039993,-1.35,3667500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":896,"volume":1160,"transactions":9,"vwap":1158},"2026-05-07",254.77,259.44,252.88,256.51001,6.34,4479900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",252.020004,254.39999,248.28,250.17,-5.45,-2.13,4452100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",254,256.62,248.49001,255.62,1.66,0.65,3952500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1102,"percent_change":897,"volume":1185,"transactions":9,"vwap":1184},"2026-05-04",249.99001,255.88,247.34,253.96001,5536900,{"date":1187,"open":1188,"high":1189,"low":1075,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",252,253.56,250.71001,4.61,1.87,5068500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1149,"change":896,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1149},"2026-04-30",240.10001,246.67999,236.28,1.04,5129100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1056,"change":633,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1056},"2026-04-29",240.97,243.62,238.67,0.15,2664500,{"date":1209,"open":1210,"high":1211,"low":220,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",242.13,245.25999,243.2,3.89,1.63,4641700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",240.77,245.88,239.11,239.31,-6.13,-2.5,5067700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",239.77,245.66,238.42,245.44,6.46,2.7,6492900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-23",244.88,246.53999,233.52,238.98,-16.96,-6.63,9617000,{"date":1244,"open":1245,"high":556,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-22",254.8,251.89999,255.94,8.76,3.54,7111000,{"date":1252,"open":1130,"high":1253,"low":1254,"close":1255,"change":224,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",254.75,245.10001,247.17999,-0.58,5779700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":769,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",249.49001,251.63,245.34,248.63,4.18,5250000,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",254.080002,243.5,244.45,-3.71,-1.5,6194200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",253.050003,254.50999,245.78,248.16,3.5,1.43,5229500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1032,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1032},"2026-04-15",241.17,245.92999,239.2,8.94,3.79,4749600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",241.99001,244.0099945,233,235.72,-4.39,-1.83,6307500,{"date":1301,"open":1302,"high":1303,"low":790,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-13",227.14,240.19,240.11,14.76,6.55,6115800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-10",229.89999,231.039993,224.13,225.35001,-4.59,-2,5889200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-09",235.60001,236.3,227.7,229.94,-9.37,-3.92,6802400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1221,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1221},"2026-04-08",244.3,247.44,237.99001,-0.83,-0.35,4040100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-07",244.17,244.77,238.72,240.14,-4.22,-1.73,3331000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-06",242.84,246.7,240.23,244.36,1.44,0.59,2757700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-02",242.46001,245.0099945,237.72,242.92,1.55,0.64,3588800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":94,"volume":1368,"transactions":9,"vwap":1366},"2026-04-01",241.96001,243.48,235,241.37,-1.71,3746700,{"date":1370,"open":230,"high":1371,"low":1372,"close":1373,"change":126,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-31",244.029999,239.50999,243.080002,0.81,4575900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-30",236.78,243.28,236.73,241.13,6.29,2.68,4410200,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":740,"volume":1391,"transactions":9,"vwap":1389},"2026-03-27",239.78999,233.16,234.84,-6.04,4429400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",234.92,243.95,234.28,240.88,3.63,1.53,4715300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":750,"change":1085,"percent_change":853,"volume":1406,"transactions":9,"vwap":750},"2026-03-25",241.2,243.58,233.78999,5441600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",245.91,246.2,237.38,238.87,-8.77,-3.54,6268300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-23",248.95,251.020004,246.22,247.64,-0.51,-0.21,4080500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":201,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-20",242.8,249.089996,241,248.14999,0.88,10467300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":-6,"volume":1440,"transactions":9,"vwap":1438},"2026-03-19",246.96001,250.39999,244.27,245.99001,-0.01,4459800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":730,"volume":1448,"transactions":9,"vwap":1446},"2026-03-18",252.46001,254.49001,245.17999,246,-8.2,7305600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":940,"percent_change":632,"volume":1455,"transactions":9,"vwap":1454},"2026-03-17",252.99001,258.91,252.14,254.2,6456200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":246,"volume":1463,"transactions":9,"vwap":1461},"2026-03-16",248.25,256.37,244.55,251.86,2.54,11679200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":729,"volume":1471,"transactions":9,"vwap":1469},"2026-03-13",249,256.70001,247.16,249.32001,-20.46,17406400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",273.35001,276.28,269.20001,269.78,-3.93,-1.44,10895000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-11",277.92999,280.38,269.25,273.70999,-1.42,-0.52,4862400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-10",281.82001,282.39999,268.37,275.13,-7.31,-2.59,4591600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",281.32001,285.20001,277.89999,282.44,-1.18,-0.42,4728400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-06",280.28,283.85001,276.049988,283.62,1.88,0.67,4802300,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-05",275.39999,285.35999,281.73999,8.62,3.16,5822300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":385,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-04",271.51001,276.67001,270.34,273.12,0.79,4329200,{"date":1534,"open":1015,"high":1535,"low":1015,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",272.82999,270.98999,10.11,3.88,6206600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1256,"volume":1547,"transactions":9,"vwap":1545},"2026-03-02",257.60001,264.22,257.059998,260.88,-1.53,3486900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":897,"volume":1555,"transactions":9,"vwap":1553},"2026-02-27",254.020004,262.75,253.059998,262.41,3.37,5098200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",261.59,263.67001,256.60001,259.040009,1.23,0.48,6208100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-25",253.33,257.98999,250.7,257.81,2.64,1.03,5108600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-24",245.57001,258.25,244.28,255.17,8.49,3.44,5529100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1197,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1197},"2026-02-23",254.14,254.5,244.8,-11.93,-4.61,7602400,{"date":1592,"open":339,"high":1593,"low":1594,"close":1595,"change":809,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-20",262.079987,254.36,258.60999,-0.23,6590800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1033,"change":1603,"percent_change":1272,"volume":1604,"transactions":9,"vwap":1033},"2026-02-19",263.38,265.54999,257.41,-3.96,3616200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1199,"volume":1612,"transactions":9,"vwap":1610},"2026-02-18",260.45001,263.5,257.14001,263.17001,2.72,5033200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1607,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1607},"2026-02-17",265.23999,269.13,255.84,-3.52,-1.33,5208300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":21,"volume":1628,"transactions":9,"vwap":1626},"2026-02-13",262.17001,265.29001,257.5,263.97,1.47,6589700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-12",258.35999,262.67001,251.10001,262.5,5.34,2.08,8657000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-11",263.079987,264.20001,255.71001,257.16,-7.51,-2.84,8759900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-10",266.69,270.79001,263.98001,264.67001,-2.23,-0.84,5718600,{"date":1657,"open":1658,"high":1476,"low":1659,"close":1660,"change":278,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-09",267.049988,262.95001,266.89999,-0.55,6576300,{"date":1664,"open":1665,"high":466,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",271.67999,265.31,268.38,-1.01,-0.37,5448400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-05",277.48999,281.95001,268.42999,269.39001,-10.32,-3.69,6293600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-04",267.23001,282.89999,264.040009,279.70999,7.78,2.86,8554200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1496,"volume":1696,"transactions":9,"vwap":1694},"2026-02-03",282.73999,284.34,271.019989,271.92999,-21.45,8324900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":53,"volume":1704,"transactions":9,"vwap":1702},"2026-02-02",297.01001,299.38,290.92999,293.38,0.13,4357000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-30",291.60001,295.34,290.51001,293.25,1.6,0.55,5713000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-29",291.67999,293.64001,284.60001,291.64999,-7.93,-2.65,7410800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":201,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",299.66,303.85001,297.69,299.57999,0.73,3942800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":353,"volume":1738,"transactions":9,"vwap":1736},"2026-01-27",303.81,304.22,292.92999,297.42001,-7.3,4166300,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",301.39999,306.29999,304.72,3.65,1.21,4115300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":20,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-23",301.45999,303.84,299.20001,301.070007,0.45,4368700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1192,"volume":1762,"transactions":9,"vwap":1760},"2026-01-22",296,301.82001,295.20001,299.73001,5.5,4974500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-21",290.76999,294.51001,288.32999,294.23001,3.86,1.33,5645300,{"date":1773,"open":1774,"high":1775,"low":1767,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-20",294.32001,295,290.37,-5.75,-1.94,6962000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-16",304.56,304.88,295.42001,296.12,-7.97,-2.62,8534400,{"date":1790,"open":1791,"high":1792,"low":1741,"close":1793,"change":1332,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-15",304.97,305.82001,304.089996,-0.11,4774300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-14",308.57001,309.73001,302.47,304.44,-5.49,-1.77,5712600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-13",322.48999,323,307.91,309.92999,-17.72,-5.41,7217300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":213,"volume":1821,"transactions":9,"vwap":1819},"2026-01-12",327.76999,330.67001,323.5,327.64999,-6.3,3541400,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1272,"volume":1828,"transactions":9,"vwap":1826},"2026-01-09",335.88,328,333.95001,-5.09,3250100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":202,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-08",337.38,343.95001,334.67999,339.040009,0.28,3107700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",336.23999,342.78,334.62,338.10001,2.11,0.63,3183100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":20,"volume":1853,"transactions":9,"vwap":1851},"2026-01-06",330,336.39999,329.5,335.98999,4.43,3187400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1060,"percent_change":1488,"volume":1860,"transactions":9,"vwap":1859},"2026-01-05",330.10999,334.47,327.44,331.56,5012100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-02",350.67999,351.12,331.64001,333.29999,-16.69,-4.77,5643500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-31",351.01001,352.88,349.69,349.98999,-2.52,-0.71,2116200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1093,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-30",352.029999,355.26999,350.01001,352.51001,-0.18,2252600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1086,"percent_change":1885,"volume":1893,"transactions":9,"vwap":1892},"2025-12-29",353.37,356.67999,351.16,353.16,2794000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":428,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-26",352.5,356.23001,352.28,353.79999,0.23,1455100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":21,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-24",352.20999,354.75,351.10999,352.98001,0.16,1166500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-23",357.47,359.67001,350.57999,352.42001,-5.11,-1.43,3052500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":932,"volume":1926,"transactions":9,"vwap":1924},"2025-12-22",355.59,359.57001,354.70001,357.53,1.67,2960800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":72,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-19",355.53,357.54999,351.59,355.85999,0.01,8706300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":941,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-18",355.87,358.34,351.35999,355.81,0.32,3352700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":190,"percent_change":126,"volume":1949,"transactions":9,"vwap":1948},"2025-12-17",347.89001,357.79999,347.79999,354.66,4371600,{"date":1951,"open":1952,"high":1932,"low":1953,"close":1945,"change":1954,"percent_change":150,"volume":1955,"transactions":9,"vwap":1945},"2025-12-16",350,345.42999,-3.26,4118200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":278,"volume":1963,"transactions":9,"vwap":1961},"2025-12-15",352.60001,355,343.88,351.14999,-5.28,5480100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":769,"volume":1971,"transactions":9,"vwap":1969},"2025-12-12",351.54001,362.70999,349.089996,356.42999,6,5483900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":385,"volume":1979,"transactions":9,"vwap":1977},"2025-12-11",341.64999,357,333.79001,350.42999,7.3,10158700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1332,"volume":1987,"transactions":9,"vwap":1985},"2025-12-10",342.13,347.92001,340.57001,343.13,-1.19,6789900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1399,"volume":1995,"transactions":9,"vwap":1993},"2025-12-09",341.39999,347.78,338.48001,344.32001,5.2,4267700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-08",347.45001,348.48001,338.059998,339.12,-7.14,-2.06,4293600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-05",330.60001,348.59,329.70999,346.26001,17.53,5.33,7650400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":126,"percent_change":267,"volume":2020,"transactions":9,"vwap":2019},"2025-12-04",328.57001,330.89001,324.12,328.73001,3592300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1562,"volume":2028,"transactions":9,"vwap":2026},"2025-12-03",321.98001,326.98999,320.63,326.78,3.97,3082200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1439,"volume":2036,"transactions":9,"vwap":2034},"2025-12-02",321.62,325.95999,318.079987,322.81,-0.04,3959500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1611,"percent_change":1000,"volume":2043,"transactions":9,"vwap":2042},"2025-12-01",316.39001,326.14001,316.10999,322.85001,3651300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":428,"volume":2051,"transactions":9,"vwap":2049},"2025-11-28",317.79999,322.31,317.51999,320.13,2.61,1802200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2048,"change":2057,"percent_change":1086,"volume":2058,"transactions":9,"vwap":2048},"2025-11-26",319.20001,321.67001,316.10001,-2.03,3025000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":428,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-25",317.76999,321.51999,315.57001,319.54999,0.26,3765000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-24",325,325.76999,318.34,318.73001,-5.46,-1.68,5414400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-21",313.57001,327.75,311.59,324.19,11.79,3.77,4825400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-20",318.87,323.17999,312.089996,312.39999,-5.71,-1.79,3884800,{"date":2095,"open":2088,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-19",323.35999,315.17999,318.10999,-6.36,-1.96,3738400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":809,"percent_change":1885,"volume":2108,"transactions":9,"vwap":2107},"2025-11-18",323.78,326.64001,320.79999,324.47,3286400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1390,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-17",331.10999,332.38,324.42999,325.070007,-1.82,3300000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2111,"change":2122,"percent_change":827,"volume":2123,"transactions":9,"vwap":2111},"2025-11-14",332.91,333.75,328.59,-2.49,2761400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-13",335.01001,340,332.79999,333.60001,-3.45,-1.02,3084600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":941,"volume":2140,"transactions":9,"vwap":2138},"2025-11-12",333.60999,338.39999,333.17999,337.049988,3.83,2990200,{"date":2142,"open":1850,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1770,"volume":2147,"transactions":9,"vwap":2145},"2025-11-11",334,329.13,333.22,4.37,2827200,{"date":2149,"open":1825,"high":2150,"low":2069,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-10",329.95999,328.85001,1.9,0.58,3087000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-07",325.82999,331.01001,323.029999,326.95001,-0.4,-0.12,4112600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-06",333,333.20001,324.54999,327.35001,-8.18,-2.44,3888700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":157,"percent_change":72,"volume":2179,"transactions":9,"vwap":2178},"2025-11-05",332.60999,336.84,331.23999,335.53,2646700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-04",335.019989,340.54999,332.81,335.35001,-2.12,-0.63,3694300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1645,"percent_change":1331,"volume":2195,"transactions":9,"vwap":2194},"2025-11-03",340.31,342.45999,332.88,337.47,3916600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2191,"change":2201,"percent_change":1941,"volume":2202,"transactions":9,"vwap":2191},"2025-10-31",338.70001,341.26001,336.79999,1.07,3763400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":66,"volume":2210,"transactions":9,"vwap":2208},"2025-10-30",338.20001,344.70001,333.10001,339.23999,1.38,4373200,{"date":2212,"open":2213,"high":2213,"low":2138,"close":2214,"change":2215,"percent_change":1222,"volume":2216,"transactions":9,"vwap":2214},"2025-10-29",355.51999,337.85999,-22.05,6746500,{"date":2218,"open":2219,"high":2220,"low":1946,"close":2221,"change":1843,"percent_change":1350,"volume":2222,"transactions":9,"vwap":2221},"2025-10-28",360,363.70001,359.91,3005600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1946,"change":2228,"percent_change":1745,"volume":2229,"transactions":9,"vwap":1946},"2025-10-27",355.57001,358.56,352.41,4.28,2828200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":809,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-24",357.20999,358.10001,353.29001,353.51999,-0.17,2016900,{"date":2239,"open":1884,"high":2240,"low":2241,"close":2242,"change":166,"percent_change":1933,"volume":2243,"transactions":9,"vwap":2242},"2025-10-23",354.35001,348.70999,354.12,2408100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":223,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-22",355.48001,360.19,352.87,354.089996,-0.97,3436000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1930,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1930},"2025-10-21",343.59,358.37,343.32001,14.15,4.12,4389700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-20",334.64001,344.20001,334.25,343.39999,10.14,3.04,3903200,{"date":2270,"open":2079,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-17",335.10001,327.70001,333.26001,4.03,1.22,4035000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1506,"volume":2284,"transactions":9,"vwap":2282},"2025-10-16",333.85999,336.64999,327.5,329.23001,-1.4,4570900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-15",335.42001,335.60001,329.20999,330.63,-5.31,-1.58,3929900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-14",335.22,338.82001,332.72,335.94,-3.38,-1,3036900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-13",339.25,340.28,335.60999,339.32001,1.81,0.54,3020100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-10",347.91,348.72,336.94,337.51001,-9.96,-2.87,4282400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1669,"volume":2328,"transactions":9,"vwap":2326},"2025-10-09",349.76999,350.60001,344.29999,347.47,-1.3,2895500,{"date":2330,"open":1952,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1703,"volume":2335,"transactions":9,"vwap":2333},"2025-10-08",354.049988,347.51999,348.76999,0.46,3285000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1298,"percent_change":1488,"volume":2342,"transactions":9,"vwap":2341},"2025-10-07",352.59,353.32999,344.23999,348.31,3275500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":331,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-06",346.92999,357.34,342.040009,350.14001,0.98,5340200,{"date":2352,"open":2353,"high":2338,"low":2354,"close":2355,"change":2356,"percent_change":1151,"volume":2357,"transactions":9,"vwap":2355},"2025-10-03",352,346.31,346.73999,-4.74,3122100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-02",343.76001,351.73001,342.42001,351.48001,7.76,2.26,3955400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-01",347.16,349.82999,340.049988,343.72,-9.03,-2.56,6505700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-30",360.54001,362,349.89999,352.75,-6.67,-1.86,5360700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":905,"volume":2392,"transactions":9,"vwap":2390},"2025-09-29",362.040009,363.17001,358.79999,359.42001,-0.95,4075900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-26",353.70999,360.72,352.78,360.37,6.21,1.75,3073000,{"date":2403,"open":2404,"high":1975,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-25",351.91,351.5,354.16,0.89,0.25,3336700,{"date":2411,"open":2412,"high":2412,"low":1947,"close":2413,"change":2414,"percent_change":459,"volume":2415,"transactions":9,"vwap":2413},"2025-09-24",355.60001,353.26999,-8.51,6140000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2187,"volume":2423,"transactions":9,"vwap":2421},"2025-09-23",364.17999,368.73001,361.29999,361.78,-2.3,3831100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2115,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-22",364.16,365.38,359.35999,364.079987,-0.5,4709600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1506,"volume":2439,"transactions":9,"vwap":2437},"2025-09-19",368.94,370.31,362.54001,365.89999,-1.56,7693000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-18",366.85999,370.85999,365.85001,367.45999,5.39,1.49,4752400,{"date":2450,"open":2451,"high":173,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-17",353.17999,362.070007,9.34,2.65,6449900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-16",350.16,356.94,348.32001,352.73001,5.63,1.62,6697000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1093,"volume":2472,"transactions":9,"vwap":2470},"2025-09-15",350.5,358,345.049988,347.10001,-2.26,6768600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1986,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-12",361.10001,366.5,341.60999,349.35999,-0.34,14146600,{"date":2482,"open":2483,"high":2484,"low":2369,"close":2485,"change":2486,"percent_change":106,"volume":2487,"transactions":9,"vwap":2485},"2025-09-11",354.69,355.25,350.54999,0.39,11804200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2458,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2458},"2025-09-10",356.29001,359.19,348.12,-3.9,-1.1,4552500,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-09",362.75,353.029999,354.059998,-4.6,-1.28,4324900,{"date":2505,"open":2506,"high":2507,"low":2254,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-08",348.85999,358.82001,358.66,9.69,2.78,5043300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-05",345.81,354.67001,345.10001,348.97,4.66,1.35,4662600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-04",342.23999,344.41,331.5,344.31,-4.19,-1.2,4918300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-03",345.72,348.51001,343.35999,348.5,2.87,0.83,3035300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-02",350.23999,352.70999,341.28,345.63,-11.07,-3.1,4229400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":801,"volume":2555,"transactions":9,"vwap":2553},"2025-08-29",354,357.25,352.45999,356.70001,2.74,2639300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":536,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-28",357.63,358.26001,349.10999,353.95999,-0.67,3803100,{"date":2565,"open":2566,"high":2398,"low":2567,"close":2568,"change":1349,"percent_change":66,"volume":2569,"transactions":9,"vwap":2568},"2025-08-27",355.98001,355.16,356.35001,2353800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":406,"volume":2577,"transactions":9,"vwap":2575},"2025-08-26",363.029999,363.23001,353.70001,354.91,-8.3,4067400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":46,"volume":2585,"transactions":9,"vwap":2583},"2025-08-25",362.56,364.64999,361.39999,363.20999,1.12,2259500,{"date":2587,"open":2588,"high":2589,"low":2550,"close":2590,"change":2591,"percent_change":622,"volume":2592,"transactions":9,"vwap":2590},"2025-08-22",355.79999,362.64999,362.089996,8.66,3058600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-21",349.91,353.82001,347,353.42999,0,2363200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2598,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2598},"2025-08-20",361.67999,363,353.20001,-7.6,-2.11,3727900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1289,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-19",359.22,364.23999,358.12,361.029999,1.06,2808000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1515,"volume":2624,"transactions":9,"vwap":2622},"2025-08-18",355.67999,358.39001,353,357.23999,2.39,2923000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-15",348.32999,357.29001,348,354.85001,6.27,1.8,3718700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2122,"percent_change":1877,"volume":2640,"transactions":9,"vwap":2639},"2025-08-14",349.5,351.56,346.10001,348.57999,3745600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":686,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-13",339.54001,351.76001,337.54999,351.070007,3.73,4375100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1281,"volume":2656,"transactions":9,"vwap":2654},"2025-08-12",333.51999,338.76001,330.040009,338.42999,4.78,3569400,{"date":2658,"open":2659,"high":2265,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-11",334.53,332.47,333.64999,-7.4,-2.17,4366200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2510,"percent_change":428,"volume":2671,"transactions":9,"vwap":2670},"2025-08-08",338.67999,341.57001,336.37,341.049988,3507800,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1168,"volume":2679,"transactions":9,"vwap":2677},"2025-08-07",344.040009,347.38,332.64999,338.26999,-7.35,4661800,{"date":2681,"open":1974,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-06",345.66,339.19,345.62,6.88,2.03,3347200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1794,"percent_change":116,"volume":2694,"transactions":9,"vwap":2693},"2025-08-05",339.31,342.73999,337.35001,338.73999,3909000,{"date":2696,"open":1891,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":983,"volume":2701,"transactions":9,"vwap":2699},"2025-08-04",351.20999,338.040009,338.85001,-8.95,6449300,{"date":2703,"open":2704,"high":2490,"low":2705,"close":1947,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":1947},"2025-08-01",355.95001,347.45999,-9.89,-2.76,4307900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1341,"volume":2716,"transactions":9,"vwap":2714},"2025-07-31",362.26001,362.5,354.26999,357.69,-6.31,4513100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-30",370.67999,370.72,363.48001,364,-6.7,-1.81,3295200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1562,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-29",370.45001,376.16,369.70999,370.70001,0.33,4234200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2479,"volume":2741,"transactions":9,"vwap":2739},"2025-07-28",371.029999,372.59,368.72,369.47,-1.27,2984200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2391,"percent_change":905,"volume":2748,"transactions":9,"vwap":2747},"2025-07-25",372.31,372.41,369.51001,370.73999,2053200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1423,"volume":2756,"transactions":9,"vwap":2754},"2025-07-24",371.89999,376,370.60999,371.69,-0.77,2692100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1794,"volume":2764,"transactions":9,"vwap":2762},"2025-07-23",373.48999,373.98999,369.26001,372.45999,-0.41,1994600,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-22",368,374.5,372.87,5.19,1.41,2449000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-21",366.48999,368.28,363.13,367.67999,1.89,0.52,2770400,{"date":2783,"open":2784,"high":2785,"low":2722,"close":2786,"change":2787,"percent_change":1885,"volume":2788,"transactions":9,"vwap":2786},"2025-07-18",367.070007,367.79001,365.79001,-0.66,2459200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-17",360.60001,366.95999,359.28,366.45001,4.68,1.29,3340500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2787,"volume":2805,"transactions":9,"vwap":2803},"2025-07-16",364.59,365.54999,358.70999,361.76999,-2.41,3592900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2418,"change":2811,"percent_change":2755,"volume":2812,"transactions":9,"vwap":2418},"2025-07-15",367,368.32001,363.88,-2.81,2551000,{"date":2814,"open":2815,"high":2778,"low":2816,"close":2817,"change":2818,"percent_change":174,"volume":2819,"transactions":9,"vwap":2817},"2025-07-14",363.19,360.17999,366.98999,3.64,2898700,{"date":2821,"open":2767,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-11",371.14999,362.70001,363.35001,-8.08,-2.18,3548700,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1488,"volume":2835,"transactions":9,"vwap":2833},"2025-07-10",371.98999,373.5,365.51001,371.42999,-1.95,4022500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-09",383.5,384.75,370.91,373.38,-8.86,-2.32,4726600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2771,"volume":2852,"transactions":9,"vwap":2850},"2025-07-08",378.5,386.60001,377.17999,382.23999,5.31,3708200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2187,"volume":2860,"transactions":9,"vwap":2858},"2025-07-07",378.89999,382.22,375.51999,376.92999,-2.38,3545100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-03",378,383.20001,377.79999,379.31,0.84,0.22,2863700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-02",384.64001,386.88,372.73001,378.47,-13.63,-3.48,6912200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2519,"volume":2886,"transactions":9,"vwap":2884},"2025-07-01",385.10001,392.57999,381.51999,392.10001,5.22,4516400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2873,"change":101,"percent_change":1068,"volume":2892,"transactions":9,"vwap":2873},"2025-06-30",387.29999,390.98001,384.63,4645500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1431,"percent_change":1900,"volume":2899,"transactions":9,"vwap":2898},"2025-06-27",385.44,390.31,384.41,385.82999,5083800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2562,"volume":2907,"transactions":9,"vwap":2905},"2025-06-26",387.20001,389.98999,382.87,384.95001,-2.6,3139700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-25",383.60001,388.049988,382,387.54999,5.21,1.36,3718800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2153,"volume":2924,"transactions":9,"vwap":2922},"2025-06-24",384.95999,385,378.51001,382.34,2.22,4797100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1042,"percent_change":1000,"volume":2931,"transactions":9,"vwap":2930},"2025-06-23",377.59,380.20999,374.23999,380.12,3841800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":913,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-20",380.48001,382.29001,373.76001,376.92001,-0.3,8126900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-18",383.98999,385.26999,377.54001,378.040009,-4.64,-1.21,4808900,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2356,"volume":2956,"transactions":9,"vwap":2954},"2025-06-17",397.28,399.67001,381.79999,382.67999,-19.05,6866300,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-16",392.98999,405,391.10999,401.73001,10.05,2.57,6798300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1134,"volume":2973,"transactions":9,"vwap":2971},"2025-06-13",392.5,399.85001,383.75,391.67999,-22,10629700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2867,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-06-12",411.42999,416.39001,410.76999,413.67999,0.2,6313300,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2755,"volume":2989,"transactions":9,"vwap":2987},"2025-06-11",415.20001,416.040009,410.42001,412.84,-3.22,3385400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":95,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-10",416.60999,419.82001,414.42001,416.059998,-0.05,2627400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2787,"percent_change":450,"volume":3004,"transactions":9,"vwap":3003},"2025-06-09",417.29999,419,415.14999,416.26001,3034200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":66,"volume":3012,"transactions":9,"vwap":3010},"2025-06-06",417.54001,419.64999,415.28,416.92001,1.72,2146900,{"date":3014,"open":3015,"high":3016,"low":3017,"close":2984,"change":2796,"percent_change":46,"volume":3018,"transactions":9,"vwap":2984},"2025-06-05",415,421.48001,413.98001,2275500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-04",411.54001,415.94,410.079987,413.91,1.42,0.34,1843400,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-03",403.45999,412.64001,402.48001,412.48999,9.09,2.25,2737500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":299,"volume":3044,"transactions":9,"vwap":3042},"2025-06-02",408.88,410,396.73001,403.39999,-11.69,4153700,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":171,"volume":3052,"transactions":9,"vwap":3050},"2025-05-30",414.14001,417.85999,411.53,415.089996,1.73,4231300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":482,"percent_change":1068,"volume":3059,"transactions":9,"vwap":3058},"2025-05-29",414,415.42001,410.47,413.35999,1780400,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1423,"volume":3067,"transactions":9,"vwap":3065},"2025-05-28",413.81,416.37,411.42001,412.23001,-0.87,2246500,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1770,"volume":3075,"transactions":9,"vwap":3073},"2025-05-27",412.76001,414.95001,411.60001,413.10001,5.41,2680400,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-23",409.10999,411.45001,407.14999,407.69,-6.64,-1.6,2087700,{"date":3086,"open":3087,"high":3088,"low":3087,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-22",412.51001,417.89999,414.32999,0.3,0.07,1889500,{"date":3094,"open":3095,"high":177,"low":3096,"close":3097,"change":3098,"percent_change":887,"volume":3099,"transactions":9,"vwap":3097},"2025-05-21",414.85999,412.59,414.029999,-3.58,2495800,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":235,"volume":3107,"transactions":9,"vwap":3105},"2025-05-20",417.87,419.13,414.29001,417.60999,-3.07,2453000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":504,"percent_change":1000,"volume":3114,"transactions":9,"vwap":3113},"2025-05-19",413.53,421.26999,413.20001,420.67999,3008000,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-16",414.62,421.76999,412.059998,417.13,12.44,3.07,5391500,{"date":3125,"open":3126,"high":3127,"low":3126,"close":3128,"change":2885,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-15",399.35001,404.85001,404.69,1.31,2763800,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":2780,"volume":3138,"transactions":9,"vwap":3136},"2025-05-14",396.85001,400.12,396.42001,399.47,2.07,2409200,{"date":3140,"open":3141,"high":2952,"low":3142,"close":3143,"change":3144,"percent_change":633,"volume":3145,"transactions":9,"vwap":3143},"2025-05-13",395.89999,394.70999,397.39999,1.46,2664100,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-12",394.32999,397.82001,392.76001,395.94,12.66,3.3,3157700,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":1877,"percent_change":1885,"volume":3161,"transactions":9,"vwap":3160},"2025-05-09",386.17999,388.76999,382.32999,383.28,2031300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":2942,"change":3167,"percent_change":492,"volume":3168,"transactions":9,"vwap":2942},"2025-05-08",388.29999,388.73001,383.39999,-0.98,3383900,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":2780,"volume":3176,"transactions":9,"vwap":3174},"2025-05-07",384.70001,387.82999,380.95001,384.97,1.99,2153000,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-06",376.57001,386.51999,375.049988,382.98001,1.92,0.5,2970100,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":38,"percent_change":72,"volume":3192,"transactions":9,"vwap":3191},"2025-05-05",379.29001,384.54001,378.39999,381.059998,2095600,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":1925,"volume":3200,"transactions":9,"vwap":3198},"2025-05-02",380.089996,383.56,379.19,380.87,6.24,2340700,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":1332,"percent_change":493,"volume":3207,"transactions":9,"vwap":3206},"2025-05-01",378.29999,380.44,374.070007,374.63,2848800,{"date":3209,"open":3210,"high":2752,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-04-30",366.87,363.56,374.98001,4,1.08,3305500,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":1359,"volume":3223,"transactions":9,"vwap":3221},"2025-04-29",367.20999,373.88,366.88,370.98001,2.36,2198300,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":268,"volume":3231,"transactions":9,"vwap":3229},"2025-04-28",368.049988,370.98999,364.57999,368.62,0.9,3163400,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":2779,"volume":3239,"transactions":9,"vwap":3237},"2025-04-25",361.70001,369.31,359.98999,367.72,6.81,3499300,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":1462,"volume":3247,"transactions":9,"vwap":3245},"2025-04-24",353.59,361.12,353.25,360.91,8.95,3085100,{"date":3249,"open":2613,"high":2604,"low":3250,"close":3251,"change":3252,"percent_change":1350,"volume":3253,"transactions":9,"vwap":3251},"2025-04-23",349.79999,351.95999,2.05,3168000,{"date":3255,"open":3256,"high":3257,"low":3258,"close":2595,"change":3259,"percent_change":126,"volume":3260,"transactions":9,"vwap":2595},"2025-04-22",349.14001,352.079987,344.37,6.69,3250400,{"date":182,"open":3262,"high":3263,"low":3264,"close":3265,"change":1151,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3265},344.57001,346.67999,338.64001,343.22,-0.39,3691200]