[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADI":3,"homepage-market-summary":30,"stock-historical-ADI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Analog Devices, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Analog Devices is a leading analog, mixed-signal, and digital-signal processing chipmaker. The firm has a significant market share lead in converter chips, which are used to translate analog signals to digital and vice versa. The company serves tens of thousands of customers; more than half of its chip sales are to industrial and automotive end markets. ADI's chips are also incorporated into wireless infrastructure equipment.","24,500","Wilmington, MA",{"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},404.6,396.94,406.19,393.92,396.71,7.89,1.99,3146855.162035,74303,402.0201,445.91,0.91666698,2582097.685830534,90.7,10632,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},171,3861352,1409393360.750239,131.21,"2025-04-21",[183,184,194,205,216,226,237,247,258,269,279,289,299,310,321,331,342,352,363,374,385,396,407,418,428,439,450,461,472,483,493,504,515,526,537,548,559,569,580,591,600,610,621,631,642,653,664,675,685,696,707,717,727,737,745,754,763,772,781,789,798,806,815,823,832,841,850,858,867,876,885,893,901,909,918,927,936,945,954,963,969,978,987,996,1004,1012,1020,1028,1035,1043,1051,1060,1069,1078,1087,1094,1103,1112,1121,1129,1138,1147,1156,1164,1172,1180,1189,1197,1205,1214,1223,1232,1241,1250,1257,1266,1275,1283,1292,1301,1310,1319,1327,1336,1344,1353,1361,1369,1377,1384,1393,1401,1409,1417,1425,1433,1442,1451,1460,1467,1475,1483,1491,1500,1509,1518,1527,1535,1544,1552,1560,1568,1577,1585,1593,1602,1609,1618,1625,1633,1642,1651,1660,1667,1675,1683,1692,1701,1707,1716,1724,1733,1742,1750,1758,1766,1775,1784,1793,1801,1809,1818,1827,1836,1844,1853,1862,1870,1877,1885,1892,1901,1910,1919,1926,1934,1941,1949,1958,1965,1974,1983,1992,2000,2009,2017,2025,2033,2041,2050,2059,2068,2075,2082,2091,2100,2109,2118,2126,2135,2143,2151,2160,2168,2177,2186,2194,2202,2211,2219,2227,2235,2242,2250,2259,2267,2276,2284,2292,2298,2304,2312,2320,2327,2336,2344,2351,2359,2366,2373,2381,2389,2398,2406,2415,2422,2431,2438,2445,2452,2460,2469,2475,2482,2490,2498,2506,2513,2522,2530,2538,2545,2553,2561,2570,2578,2585,2594,2602,2610,2619,2628,2634,2641,2648,2657,2665,2673,2678,2685,2694,2702,2709,2716,2723,2732,2739,2747,2755,2762,2769,2776,2785,2794,2801,2808,2815,2821,2828,2836,2842,2850,2856,2864,2871,2878,2884,2892,2900,2905,2912,2920,2927,2934,2943,2952,2961,2970,2977,2984,2992,3000,3007,3015,3023,3031,3039,3048,3054,3063,3071,3080,3089,3097,3104,3113,3120,3127,3134,3142,3151,3160,3169,3178,3186,3193,3200,3208,3216,3224,3231,3238,3246,3254,3262],{"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",397.495,399.475,393.06,-1.51,-0.38,2363559.064054,59553,396.9632,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",401.62,405.38,395.74,398.22,2.79,0.71,2476777.516231,67093,398.885,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",395.45,396.07,388.13,395.43,1.83,0.46,3221342.153694,77500,393.829,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",381.53,395.92,393.6,10.99,2.87,2458174.698967,68056,393.1501,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",381.21,384.34,377.4,382.61,-2.62,-0.68,2372476.105917,56349,381.9986,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":111,"volume":244,"transactions":245,"vwap":246},"2026-09-23",388.95,390.06,379,385.23,-5.14,3204481.510154,83392,383.987,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",382.19,390.545,380.58,390.37,7.37,1.92,2979536.921494,72167,388.0636,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",377.045,384.12,370.97,383,7.28,1.94,4050443.351708,84311,381.3682,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",363.125,376.01,375.72,13.07,3.6,7705623.098162,71662,373.5249,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":145,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",369.955,372.27,360.575,362.65,0.17,2853159.502086,69934,363.3709,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":38,"volume":296,"transactions":297,"vwap":298},"2026-09-16",365.78,367.49,358.662,362.04,0.69,3063648.003656,75587,363.4091,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",362.48,366.87,359.4516,361.35,0.33,0.09,2349894.26286,60948,361.8282,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",363.96,366.255,359.3325,361.02,-17.76,-4.69,4716987.591528,106937,362.0477,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",365.335,380.36,378.78,17.53,4.85,2886525.870239,74095,377.2373,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",356.95,363.36,356.122,361.25,-3.82,-1.05,2972342.495267,65831,361.4327,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",359.37,366.9699,365.07,1.87,0.51,2359283.702208,63185,364.1297,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",364.89,366.362,360.39,363.2,0.95,0.26,3139621.886907,73534,363.1948,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",359.835,364.99,358.99,362.25,5.75,1.61,3560584.214713,72971,361.0338,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",350.42,357.2699,348,356.5,0.79,0.22,3779305.441849,65091,355.2902,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",355.635,360.77,352.03,355.71,1.19,0.34,3095261.594011,67270,355.709,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",356.33,356.44,348.66,354.52,-7.62,-2.1,3571976.232982,76235,353.6904,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",364.88,366.72,361.93,362.14,0.36,0.1,2767411.592685,50533,362.6836,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",374.14,359.54,361.78,-12.74,-3.4,3350464.853866,86573,362.6931,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",374.5,376.88,368.03,374.52,2.72,0.73,3895042.332212,72839,373.8733,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",374.87,377.49,370.74,371.8,-1.86,-0.5,2180641.775406,57382,372.7383,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",376.24,377.48,367.29,373.66,2.49,0.67,3740236.269118,75295,373.0879,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",372.72,373,362.35,371.17,-1.92,-0.51,4755239.570956,97460,369.6141,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",374.72,378.64,371.46,373.09,2.85,0.77,5457207.072285,99854,374.091,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":87,"volume":490,"transactions":491,"vwap":492},"2026-08-20",376.915,384.95,369.64,370.24,-3.02,3465852.602221,87652,373.9713,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",378.55,383.4,369.73,373.26,-3.37,-0.89,5859281.792727,144155,375.9032,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",381.361,385.9,370.23,376.63,-13.65,-3.5,5758704.87696,131354,375.2351,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",391.535,396.9519,389.7475,390.28,0.89,0.23,3116537.08267,78307,392.1135,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",381.98,389.45,380.12,389.39,8.22,2.16,2102423.681138,61471,385.9933,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",387.44,389.7,380.51,381.17,-3.26,-0.85,2861503.002295,69239,383.7058,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",396.22,396.26,383.61,384.43,-0.87,-0.23,2761783.085137,64093,385.6222,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":413,"volume":566,"transactions":567,"vwap":568},"2026-08-11",389.98,394.16,384.7095,385.3,1.375,2325934.110084,56311,386.8451,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",392.84,394.04,383.83,383.925,-6.005,-1.54,2784835.559921,75361,385.8764,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",386.73,392.195,385,389.93,12.62,3.34,2818717.659232,75513,389.5216,{"date":592,"open":593,"high":594,"low":464,"close":595,"change":190,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",375.25,384.4,377.31,-0.1,3552010.55096,82352,379.1234,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":233,"volume":607,"transactions":608,"vwap":609},"2026-08-05",379.49,384.13,374.64,377.69,-2.6,2815613.212284,76471,378.2451,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",372.39,382.48,368.91,380.29,18.41,5.09,4771399.368081,99970,378.779,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":189,"volume":628,"transactions":629,"vwap":630},"2026-08-03",363,365.73,353.11,361.88,-5.53,3946630.686963,91610,361.878,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",374.16,376.732,362.86,367.41,0.74,0.2,3452164.805119,93867,368.2254,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",364.85,368.42,361.21,366.67,13.02,3.68,6179190.154689,125712,365.7876,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",361.71,368.94,352.73,353.65,-12.18,-3.33,5438273.140571,143311,356.9578,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",366.44,373.283,363.15,365.83,-6.06,-1.63,4978472.103395,140642,367.2195,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":166,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",372.775,376.8,361.67,371.89,0.01,4761217.439454,125877,369.7969,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",374.635,379.58,366.84,371.86,-8.34,-2.19,4021374.115516,109354,371.166,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",376.15,382.965,373.39,380.2,-6.53,-1.69,3766106.969313,90920,378.7403,{"date":708,"open":709,"high":710,"low":711,"close":582,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",376.825,387.62,376,3.92,1.02,3176121.699619,77518,385.5605,{"date":718,"open":719,"high":720,"low":605,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",387.91,388,382.81,10.35,2.78,4224507.069256,90549,382.745,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",382.104,372.03,372.46,-2.9,-0.77,2942702.135384,72136,375.1499,{"date":738,"open":739,"high":740,"low":410,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",369.5,379.78,375.35999,-5.17,-1.36,3674100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",380.01001,386.070007,377.64999,380.53,-10.43,-2.67,4096300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",397.35001,400.69,383.28,390.95999,-1.79,-0.46,3099900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",398.28,400.47,392,392.75,6.74,1.75,3139500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",389.82999,390.59,382.95001,386.01001,-9.64,-2.44,3483500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":348,"volume":788,"transactions":9,"vwap":786},"2026-07-10",387.5,398.34,385.92999,395.64999,2.01,2325800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",395.60001,399.35001,388.32999,393.64001,8.24,2.14,3106100,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",374.25,389.78,385.39999,6.37,1.68,2609500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",376.32999,381.66,371.089996,379.029999,-9.8,-2.52,4813800,{"date":816,"open":719,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",395.92999,385.95999,388.82999,11.67,3.09,4447300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",390.81,396,372.64001,377.16,-11.82,-3.04,6144100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",390.89001,397.57999,387.84,388.98001,-8.19,-2.06,5750900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",392.92001,401.82001,391.78,397.17001,5.39,1.38,6480700,{"date":851,"open":852,"high":853,"low":854,"close":845,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":845},"2026-06-29",388.16,398.059998,385.01001,4.87,1.26,5169300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",405.42999,406.079987,382.82001,386.91,-31.02,-7.42,12478800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",424.25,431.87,412.35001,417.92999,4.77,1.15,6440800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",407.22,414.45999,404,413.16,5.9,1.45,4648300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",426.85999,403.20999,407.26001,-38.22,-8.58,7559600,{"date":894,"open":895,"high":25,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",437.75,436.39001,445.48001,11.02,2.54,4289100,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",426.23001,438.56,434.45999,20.01,4.83,11869000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",421.64001,428.089996,414.059998,414.45001,-1.55,-0.37,3603500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",426.59,438.64999,415.70001,416,-11.58,-2.71,4350900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",429.17001,433,424.89999,427.57999,9.79,2.34,4530800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",411.95001,422.23001,406.39999,417.79001,5.66,1.37,2997500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",401.94,413.049988,397.01001,412.13,19.46,4.96,4846300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",399.56,411,392.41,392.67001,-11.95,-2.95,3868600,{"date":964,"open":938,"high":965,"low":966,"close":967,"change":435,"percent_change":157,"volume":968,"transactions":9,"vwap":967},"2026-06-09",414.59,383.32001,404.62,5415600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",414.95001,415,401.59,403.89001,2.5,0.62,5140200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",419.48999,419.64001,401.26001,401.39001,-27.37,-6.38,7242600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",427.78,432.26999,420.59,428.76001,-8.91,-2.04,3376700,{"date":997,"open":931,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",439.70001,418.22,437.67001,14.47,3.42,5700700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":617,"volume":1011,"transactions":9,"vwap":1009},"2026-06-02",409.5,423.97,409,423.20001,20.51,4954100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":86,"volume":1019,"transactions":9,"vwap":1017},"2026-06-01",404.25,409.98999,399.91,402.69,-11.16,4335600,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",423.45001,408.17001,413.85001,-5.16,-1.23,5507900,{"date":1029,"open":1030,"high":1031,"low":889,"close":1032,"change":1033,"percent_change":348,"volume":1034,"transactions":9,"vwap":1032},"2026-05-28",417.14001,420.95001,419.01001,2.13,5055600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",433.5,407.78,416.88,-3.06,-0.73,4095400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",406.25,422.94,419.94,22.87,5.76,6628900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",389.14001,400.73001,387.01001,397.070007,12.86,3.35,6107800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",396.64001,397,381.22,384.20999,-13.84,-3.48,5303500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",390,406.14001,383.85001,398.049988,-16.26,-3.92,10353000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",409.16,423.42001,407.19,414.31,-4.27,-1.02,6190400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":80,"percent_change":359,"volume":1093,"transactions":9,"vwap":1092},"2026-05-18",426.89999,428.67999,414.070007,418.57999,4228500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-15",415.17999,422.17999,414.54999,417.48999,-9.3,-2.18,3709600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",430.97,433.91,424.070007,426.79001,-5.6,-1.3,2811400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",427.84,435.72,426,432.39001,12.74,3.04,3486300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1041,"volume":1128,"transactions":9,"vwap":1126},"2026-05-12",417.85001,420.91,406.76999,419.64999,-3.08,4848600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",412.20999,422.88,411.48001,422.73001,6.21,1.49,3796800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",418,418.75,413.51999,416.51999,8,1.96,3754400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",413.91,413.95999,405.91,408.51999,-7.11,-1.71,3938200,{"date":1157,"open":1158,"high":923,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",404.70999,404.39999,415.63,10.86,2.68,3893600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":126,"volume":1171,"transactions":9,"vwap":1169},"2026-05-05",396.75,405.66,393.19,404.76999,7.75,3343100,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",402.26001,391.88,397.019989,-0.67,-0.17,1914100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",397.059998,399.049988,393.41,397.69,-4.57,-1.14,1986900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1174,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1174},"2026-04-30",393.39001,402.67001,391.17999,12.95,3.33,3746100,{"date":1198,"open":767,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",394.95001,386.53,389.31,6.05,1.58,3097800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",389.79999,393.10001,382.45001,383.26001,-9.33,-2.38,3846500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",398.29001,399.51999,386.73999,392.59,-6.98,-1.75,2763800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",404.070007,406.29999,398.26001,399.57001,-4.31,-1.07,4512300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",397.89999,408.37,395.79999,403.88,22.46,5.89,4449600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",380.81,383.60001,378.25,381.42001,6.15,1.64,2517700,{"date":1251,"open":263,"high":1244,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",373.34,375.26999,-5.78,-1.52,3296900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",373.019989,385.45999,369.70001,381.049988,9.6,2.58,4003700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",359.67001,372.45001,357.82001,371.45001,17.65,4.99,5248200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":804,"volume":1282,"transactions":9,"vwap":1280},"2026-04-16",346.97,355.85001,346.44,353.79999,5.86,2198800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",347,349.049988,341.32001,347.94,-0.66,-0.19,2440900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-14",352.42999,352.67001,347.049988,348.60001,-1.41,-0.4,2320400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",348.69,350.079987,344,350.01001,-0.13,-0.04,2485100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",353,354.29001,349.01001,350.14001,-1.22,-0.35,2505100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1136,"volume":1326,"transactions":9,"vwap":1324},"2026-04-09",346,352.78,345.48999,351.35999,5.15,2927400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",345.81,349,341.98001,346.20999,18.8,5.74,4522200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":72,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-07",323.79001,327.51001,321,327.41,0.02,2344400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",320,327.45999,318.75,327.35999,9.02,2.83,2353700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":94,"volume":1360,"transactions":9,"vwap":1358},"2026-04-02",310.26999,321.70999,309.79001,318.34,-2.24,2386700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":479,"volume":1368,"transactions":9,"vwap":1366},"2026-04-01",318.20001,325.75,317.20999,320.57999,2.44,3145000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":952,"volume":1376,"transactions":9,"vwap":1374},"2026-03-31",309.37,319.32001,306.5,318.14001,15.04,4285900,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1298,"volume":1383,"transactions":9,"vwap":1381},"2026-03-30",314.029999,300.56,303.10001,-4.34,3914600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",310.87,313.19,306.17999,307.44,-5.98,-1.91,3282100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":752,"volume":1400,"transactions":9,"vwap":1398},"2026-03-26",319.10001,321.12,312.39001,313.42001,-8.61,3923800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":638,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-25",325,328.17999,320.62,322.029999,0.06,2460900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":821,"volume":1416,"transactions":9,"vwap":1414},"2026-03-24",311.25,324.79001,311.10001,321.82999,9.64,3404200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":521,"volume":1424,"transactions":9,"vwap":1422},"2026-03-23",315.48001,317.53,311.70999,312.19,2.76,3495300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":121,"volume":1432,"transactions":9,"vwap":1430},"2026-03-20",311.14999,312.25,305.95001,309.42999,-1.01,7029300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-19",303.37,313.59,300.91,310.44,1.85,0.6,3289100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",313.32999,316.91,307.88,308.59,-5.07,-1.62,3555200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-17",312.20001,315.29001,310.72,313.66,2.74,0.88,2699700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":327,"percent_change":1203,"volume":1466,"transactions":9,"vwap":1465},"2026-03-16",311.67001,313.85999,309.10999,310.92001,3254900,{"date":1468,"open":1469,"high":1411,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",309.88,303.51001,306.070007,-1.2,-0.39,2792700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":960,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-12",313.89999,314.37,304.26001,307.26999,-3.74,4826800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":66,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-11",319.29001,321.53,316.35001,319.22,0.13,2575600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-10",318.72,323.94,317.079987,318.81,-0.9,-0.28,4351500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-09",310.23999,319.89999,307.22,319.70999,3.9,1.23,5945400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",319.48001,323.32999,314.31,315.81,-13.91,-4.22,4536700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",336.75,339.95001,325.32999,329.72,-11.79,-3.45,5368400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":637,"volume":1534,"transactions":9,"vwap":1532},"2026-03-04",344.040009,346.39001,339.29001,341.51001,2.52,3202500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",339.14999,342.59,335.079987,338.98999,-13.42,-3.81,5312400,{"date":1545,"open":1546,"high":1547,"low":378,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-02",348.78,356.049988,352.41,-3.38,-0.95,3326000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":66,"volume":1559,"transactions":9,"vwap":1557},"2026-02-27",351.29001,356.029999,346.57001,355.79001,1.44,6109500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":760,"volume":1567,"transactions":9,"vwap":1565},"2026-02-26",360.78,361.67999,351,354.35001,-6.45,4662700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-25",361.019989,363.20001,358.60001,360.79999,4.71,1.32,3425000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":359,"volume":1584,"transactions":9,"vwap":1582},"2026-02-24",359,362.48999,355.64001,356.089996,0.94,4541300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":166,"volume":1592,"transactions":9,"vwap":1590},"2026-02-23",352.53,358,349.57999,355.14999,0.12,4132900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-20",345.29999,355.45001,345.01001,355.029999,9.73,2.82,5341300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1595,"change":1230,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1595},"2026-02-19",344.97,353.28,339.66,-0.31,5101200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-18",352.20999,355.35999,340,346.37,8.86,2.63,8474700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":66,"percent_change":1591,"volume":1624,"transactions":9,"vwap":1623},"2026-02-17",335.60001,340.45999,330.32999,337.51001,4547600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1334,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-13",329.73001,337.95999,328.45001,337.10001,1.73,3443200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-12",339.37,343.95999,330.82999,331.35999,-5.64,-1.67,4483000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-11",329.88,337.84,327.42001,337,11.84,3.64,3908900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-10",320.73999,326.38,319.75,325.16,2.19,0.68,2642000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1533,"percent_change":380,"volume":1666,"transactions":9,"vwap":1665},"2026-02-09",319.32999,323.89001,317.89001,322.97,3163100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1640,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-06",322.95999,327.75,316,320.45001,-0.52,6775000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":804,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-05",316.34,327.31,313.39999,322.12,0.52,5935700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-04",315.75,323.089996,311.73001,320.44,9.15,2.94,6275300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-03",316.85999,321.23001,308.95999,311.29001,-5.57,-1.76,5546000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1694,"change":1705,"percent_change":254,"volume":1706,"transactions":9,"vwap":1694},"2026-02-02",306.92001,318.32001,5.98,3773000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-30",314.95999,317.32001,309.26999,310.88,-7.82,-2.45,4405600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":392,"volume":1723,"transactions":9,"vwap":1721},"2026-01-29",316.070007,319.26001,308.92999,318.70001,1.07,3131800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-28",313,318.17001,308.5,317.63,13.8,4.54,3888300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-27",305.23999,306.98999,300.76001,303.82999,-0.18,-0.06,3552700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1673,"volume":1749,"transactions":9,"vwap":1747},"2026-01-26",305.14999,306.69,303.76001,304.01001,-1.59,2757700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1550,"volume":1757,"transactions":9,"vwap":1755},"2026-01-23",310.48999,313.54001,303.16,305.60001,-2.92,2907000,{"date":1759,"open":1760,"high":1387,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-22",309.47,306.87,308.51999,3.55,1.16,2793700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-21",298.95999,308.14999,298.39999,304.97,9.3,3.15,3753900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-20",296.98999,302.029999,293.82001,295.67001,-4.58,-1.53,4321000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-16",307.53,309.17999,299.69,300.25,-1.85,-0.61,4261100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":848,"volume":1800,"transactions":9,"vwap":1798},"2026-01-15",301.81,305.60999,298.64001,302.10001,4.11,4087000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1440,"volume":1808,"transactions":9,"vwap":1806},"2026-01-14",294.59,298.85999,293.28,297.98999,1.78,3597400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-13",295.17999,302.48001,294.66,296.20999,2.35,0.8,2759600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-12",297.5,298.35001,292.45001,293.85999,-7.07,-2.35,3308200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-09",299.76999,303.20001,297.12,300.92999,1.77,0.59,3088100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":796,"volume":1843,"transactions":9,"vwap":1841},"2026-01-08",290.38,299.53,289.51001,299.16,6.27,3775500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-07",288.89001,293.079987,286.75,292.89001,-0.05,-0.02,3570200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-06",279.73999,294.14999,279.59,292.94,15.65,5.64,6428000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1763,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2026-01-05",275.22,281.82999,273.76999,277.29001,1.3,3006700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":899,"percent_change":1583,"volume":1876,"transactions":9,"vwap":1875},"2026-01-02",275.070007,276,270.45999,273.73999,3608900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":111,"volume":1884,"transactions":9,"vwap":1882},"2025-12-31",274.82001,275.79999,271.10001,271.20001,-3.62,1790900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1879,"change":87,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1879},"2025-12-30",276.70001,277.10001,274.59,-0.29,1287400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-29",275.64001,277.87,274.14999,275.63,-1.21,-0.44,1747900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-26",277.73001,278,275.94,276.84,-0.72,-0.26,1746400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-24",277.16,279.17001,276.85999,277.56,0.83,0.3,887700,{"date":1920,"open":1897,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":305,"volume":1925,"transactions":9,"vwap":1923},"2025-12-23",277.47,274.57999,276.73001,0.91,1763400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":848,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-22",277.44,278.41,275.39999,275.82001,0.5,3369600,{"date":1935,"open":1936,"high":1929,"low":1937,"close":1938,"change":1939,"percent_change":1178,"volume":1940,"transactions":9,"vwap":1938},"2025-12-19",275.089996,274,274.44,-0.48,9419900,{"date":1942,"open":1943,"high":1888,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-18",275.69,272.79999,274.92001,3.88,1.43,4104700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-17",279.38,280.42999,270.14001,271.040009,-7.36,-2.64,4006000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":994,"percent_change":1041,"volume":1964,"transactions":9,"vwap":1963},"2025-12-16",280.95999,282,277.72,278.39999,3625300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-15",281.63,282.72,278.89999,280.44,1.12,0.4,3594500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-12",282.42001,284.23001,278.070007,279.32001,-4.07,-1.44,4182300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-11",281.57001,283.81,278.48999,283.39001,1.82,0.65,2840000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1985,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1985},"2025-12-10",275.64999,282.39999,274.26001,5.33,1.93,5176700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-09",277.57999,279.79001,275.25,276.23999,-2.89,-1.04,2584600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":733,"volume":2016,"transactions":9,"vwap":2014},"2025-12-08",281.78,282.54001,276.97,279.13,-2.16,3190800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":883,"volume":2024,"transactions":9,"vwap":2022},"2025-12-05",280.12,283.23999,279.14001,281.29001,4.03,3834100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1317,"volume":2032,"transactions":9,"vwap":2030},"2025-12-04",277.35999,279.54999,275.54001,277.26001,-0.98,3253800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1998,"volume":2040,"transactions":9,"vwap":2038},"2025-12-03",274.48999,278.78,271.57999,278.23999,5.27,4203100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-02",268.19,274.13,266.040009,272.97,6.46,2.42,5266400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-01",262.95001,268.47,262,266.51001,1.17,0.44,7333500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-28",259.35999,265.75,258.040009,265.34,7.42,2.88,2589700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":882,"percent_change":934,"volume":2074,"transactions":9,"vwap":2073},"2025-11-26",255.22,260.73999,252.92,257.92001,5253100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":586,"percent_change":2039,"volume":2081,"transactions":9,"vwap":2080},"2025-11-25",230.60001,252.48,229.28999,252.020004,7515100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-24",233.64999,240.75999,233.25,239.39999,7.08,3.05,8219900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-21",225.63,234.53,225,232.32001,7.12,3.16,4467200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-20",234.28999,235.28,224.25,225.2,-7,-3.01,4316600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-19",229.53999,234.39999,229.33,232.2,2.07,0.9,2790300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":38,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-18",229.85001,232.35001,227.72,230.13,0.08,3953400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-17",233.029999,234.22,227.78,229.94,-4.95,-2.11,3885000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1956,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-14",234.19,237.050003,230.42999,234.89,-1.11,3319600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1449,"volume":2150,"transactions":9,"vwap":2148},"2025-11-13",239.64,241.32001,235.44,237.53,-3.91,4897200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-12",236.92,242,235.84,241.44,8.03,3.44,4677300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":145,"volume":2167,"transactions":9,"vwap":2165},"2025-11-11",231.50999,235,231.44,233.41,1.41,3159900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-10",231.86,233.23,228.33,232,3.52,1.54,3264100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-07",229.39999,230.81,223.47,228.48,-4.4,-1.89,4583600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":111,"volume":2193,"transactions":9,"vwap":2191},"2025-11-06",235.19,237.039993,231.2,232.88,-3.12,3126800,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-05",230.089996,238.48,236,6.62,2.89,2971900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-04",233.0099945,233.78,228.75999,229.38,-4.23,-1.81,3956600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1673,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-11-03",234.95,237,232.61,233.61,-0.22,2266900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1507,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-31",232.89999,235.63,231.53999,234.13,0.53,2698100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2221,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2221},"2025-10-30",235.039993,236.63,232.82001,-2.14,-0.91,2940400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2229,"change":1229,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2229},"2025-10-29",239.75999,241.91,234.52,-1.8,3438500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":189,"volume":2249,"transactions":9,"vwap":2247},"2025-10-28",241.50999,243.67999,238.84,239.35001,-3.66,2421000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-27",239.7,244.11,238.35001,243.0099945,5,2.1,3506200,{"date":2260,"open":2261,"high":2262,"low":2230,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-24",245.45,245.50999,238.0099945,-5.28,-2.17,3489000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-23",237.3,244.95,237.25999,243.28999,2.93,1.22,2774900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":779,"volume":2283,"transactions":9,"vwap":2281},"2025-10-22",240.53999,241.64,236.91,240.36,-6.01,5270800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1407,"volume":2291,"transactions":9,"vwap":2289},"2025-10-21",247.84,248.83,245.61,246.37,0.15,2361300,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":1058,"percent_change":848,"volume":2297,"transactions":9,"vwap":2296},"2025-10-20",242.87,246.84,246.22,2759700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2294,"change":856,"percent_change":1681,"volume":2303,"transactions":9,"vwap":2294},"2025-10-17",241.77,243.53999,238.59,2401200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":883,"volume":2311,"transactions":9,"vwap":2309},"2025-10-16",240.33,244.23,238.52,241.61,3.46,2898700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2056,"volume":2319,"transactions":9,"vwap":2317},"2025-10-15",238.19,238.8,234.96001,238.14999,2.75,2773700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":435,"percent_change":46,"volume":2326,"transactions":9,"vwap":2325},"2025-10-14",231.14999,238.78,229.13,235.39999,3431200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-13",228.32001,235.82001,226.96001,234.67,9.35,4.15,4609900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2264,"volume":2343,"transactions":9,"vwap":2341},"2025-10-10",237.74001,239.039993,224.71001,225.32001,-12.56,4425100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1850,"percent_change":1851,"volume":2350,"transactions":9,"vwap":2349},"2025-10-09",236.84,238.39,235.10001,237.88,3069200,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-08",233.8,239.36,237.92999,4.18,1.79,4017900,{"date":2360,"open":2361,"high":2361,"low":2128,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-07",243.39,233.75,-8.75,-3.61,3397800,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":348,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-10-06",245.0099945,238.92,242.5,0.21,4021200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1489,"volume":2380,"transactions":9,"vwap":2378},"2025-10-03",242.050003,246.2,241.59,241.99001,0.32,2118500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":174,"volume":2388,"transactions":9,"vwap":2386},"2025-10-02",242.13,243.97,240.44,241.67,2.39,2774100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-01",243.71001,245.59,236.22,239.28,-6.42,-2.61,4916300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1924,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-30",245.81,247.2,243.070007,245.7,0.37,2507800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-29",249.33,249.5,243.85001,244.78999,-2.77,-1.12,3296300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":166,"percent_change":681,"volume":2421,"transactions":9,"vwap":2420},"2025-09-26",248.71001,249.41,245.75999,247.56,2648500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-25",247.57001,248.33,243.52,247.53,-1.08,-0.43,2410900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":211,"percent_change":637,"volume":2437,"transactions":9,"vwap":2436},"2025-09-24",247.050003,249.82001,246.7,248.61,2479000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":140,"percent_change":555,"volume":2444,"transactions":9,"vwap":2443},"2025-09-23",248.37,250.36,246.33,246.78,2085700,{"date":2446,"open":2288,"high":2447,"low":2448,"close":2449,"change":787,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-22",249.039993,245.58,247.34,0.82,2167300,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-19",249.95,243.58,245.33,-3.72,-1.49,5182600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-18",251.089996,252,248.28,249.050003,2.73,1.11,3129900,{"date":2470,"open":2253,"high":2471,"low":2253,"close":2472,"change":2473,"percent_change":1924,"volume":2474,"transactions":9,"vwap":2472},"2025-09-17",250.2,246.32001,2.22,2617600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":87,"percent_change":121,"volume":2481,"transactions":9,"vwap":2480},"2025-09-16",242.95,247.32001,242.22,244.10001,2913800,{"date":2483,"open":2484,"high":2485,"low":2323,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-15",239.42,246.97,244.91,-0.3,-0.12,2333100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1316,"volume":2497,"transactions":9,"vwap":2495},"2025-09-12",247.62,248.23,244.98,245.21001,-3.03,2110000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":171,"volume":2505,"transactions":9,"vwap":2503},"2025-09-11",247.75999,250,246.49001,248.24001,1.03,2244700,{"date":2507,"open":2508,"high":2465,"low":2509,"close":2510,"change":2511,"percent_change":1473,"volume":2512,"transactions":9,"vwap":2510},"2025-09-10",248.3,245.87,247.21001,-0.97,2474500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-09",248.11,249.32001,246.52,248.17999,-0.8,-0.32,2154600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":479,"volume":2529,"transactions":9,"vwap":2527},"2025-09-08",248.050003,249.42999,246.64,248.98,1.91,2417900,{"date":2531,"open":2296,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-05",249.73,245.38,247.070007,0.96,0.39,2166100,{"date":2539,"open":2255,"high":2472,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-04",239.58,246.11,1.56,0.64,3574700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1255,"volume":2552,"transactions":9,"vwap":2550},"2025-09-03",248.32001,248.87,241.92999,244.55,-3.77,3024500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2547,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2547},"2025-09-02",246.5,248.52,243.83,-2.99,-1.19,3115700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-29",253.059998,254.25,250.52,251.31,-2.94,-1.16,3599000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2564,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2564},"2025-08-28",256.88,258.13,254.17,-1.25,-0.49,4038100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1307,"percent_change":1850,"volume":2584,"transactions":9,"vwap":2583},"2025-08-27",254.59,256.25,252.87,255.5,3347400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-26",254,257.72,253.69,255.63,1.14,0.45,5735100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1924,"volume":2601,"transactions":9,"vwap":2599},"2025-08-25",252.64,255.27,251.25999,254.49001,2.29,3419100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1033,"volume":2609,"transactions":9,"vwap":2607},"2025-08-22",249.17999,257.20999,248.22,252.2,5.25,4990800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-21",244,250.17999,243.49001,246.95,2.08,0.85,5991800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-20",239.69,245.39999,228.11,244.87,14.43,6.26,8529000,{"date":2629,"open":2630,"high":2129,"low":2631,"close":2632,"change":2141,"percent_change":1939,"volume":2633,"transactions":9,"vwap":2632},"2025-08-19",231.64,229.81,230.44,4569000,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":116,"volume":2640,"transactions":9,"vwap":2638},"2025-08-18",230.5,234.039993,231.55,-0.08,2260100,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":1781,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-15",237.21001,231.039993,231.63,-1.94,3826400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-14",234.86,236.87,232.97,236.21001,-1.42,-0.6,2182100,{"date":2658,"open":2652,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-13",238.27,232.12,237.63,5.59,2.41,3804700,{"date":2666,"open":2667,"high":2102,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-12",226.48,225.42999,232.039993,7.97,3.56,4979300,{"date":2674,"open":2095,"high":2329,"low":2675,"close":2676,"change":1591,"percent_change":72,"volume":2677,"transactions":9,"vwap":2676},"2025-08-11",223.44,224.070007,3479200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1916,"percent_change":2404,"volume":2684,"transactions":9,"vwap":2683},"2025-08-08",223.059998,224.94,221.14999,223.95,3078200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-07",223.10001,225.64,222.19,223.12,2.43,1.1,2522000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":681,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-08-06",220.67999,221.17,218.37,220.69,0,2547300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2696,"change":2707,"percent_change":733,"volume":2708,"transactions":9,"vwap":2696},"2025-08-05",222.98,225.080002,219.39,-1.72,3099000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":295,"percent_change":46,"volume":2715,"transactions":9,"vwap":2714},"2025-08-04",221.42,223.53,220.60001,222.39999,2848100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1756,"percent_change":1110,"volume":2722,"transactions":9,"vwap":2721},"2025-08-01",222.36,223.16,218.85001,221.71001,3740500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-31",228.28,229.78,222.37,224.63,-6.48,-2.8,5339800,{"date":2733,"open":2734,"high":2114,"low":2735,"close":2736,"change":413,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-30",231.83,229.10001,231.11,0.16,2324100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1851,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-29",231.98,232.64,229.14,230.75,-0.01,2174200,{"date":2748,"open":2749,"high":2644,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-28",228.91,228.86,230.77,2.95,1.29,3136200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":883,"percent_change":2543,"volume":2761,"transactions":9,"vwap":2760},"2025-07-25",226.64,228.64999,225.17999,227.82001,2695600,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":1154,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-24",228.47,223.75999,226.37,-0.75,4771000,{"date":2770,"open":2751,"high":2771,"low":2772,"close":2773,"change":865,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-23",232.5,222,228.080002,-3.15,7845200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-22",238.78999,241.39999,234,235.5,-4.98,-2.07,6027500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-21",243.33,245.72,240.35001,240.48,-1.37,-0.57,2997800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1458,"percent_change":2404,"volume":2800,"transactions":9,"vwap":2799},"2025-07-18",243.039993,243.60001,240.83,241.85001,2761600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":413,"percent_change":2290,"volume":2807,"transactions":9,"vwap":2806},"2025-07-17",239.94,241.89,239.080002,240.97,2830800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":38,"percent_change":2124,"volume":2814,"transactions":9,"vwap":2813},"2025-07-16",239.75,241.0099945,236.28,240.61,2842100,{"date":2816,"open":2817,"high":2419,"low":2818,"close":2819,"change":830,"percent_change":2575,"volume":2820,"transactions":9,"vwap":2819},"2025-07-15",244.99001,240.27,240.42,3001700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1316,"percent_change":446,"volume":2827,"transactions":9,"vwap":2826},"2025-07-14",243.13,244.13,241.42999,243.46001,2045400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1739,"volume":2835,"transactions":9,"vwap":2833},"2025-07-11",243.36,245.78,242.0099945,244.67999,-0.45,2037700,{"date":2837,"open":2838,"high":2839,"low":2479,"close":2840,"change":2663,"percent_change":131,"volume":2841,"transactions":9,"vwap":2840},"2025-07-10",244.78,245.74001,245.13,2428200,{"date":2843,"open":2392,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-09",246.92,241,242.72,-2.43,-0.99,3339000,{"date":2851,"open":2797,"high":2852,"low":2853,"close":2854,"change":587,"percent_change":848,"volume":2855,"transactions":9,"vwap":2854},"2025-07-08",247.73,242.66,245.14999,3964200,{"date":2857,"open":2858,"high":2859,"low":2281,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-07",244.81,245.31,241.81,-3.87,-1.58,2783400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2225,"percent_change":381,"volume":2870,"transactions":9,"vwap":2869},"2025-07-03",245.84,246.55,244.17999,245.67999,1837400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2854,"change":2876,"percent_change":347,"volume":2877,"transactions":9,"vwap":2854},"2025-07-02",240.47,245.44,240.029999,4.51,3538300,{"date":2879,"open":2880,"high":2860,"low":2330,"close":2881,"change":2882,"percent_change":2692,"volume":2883,"transactions":9,"vwap":2881},"2025-07-01",236.53999,240.64,2.62,3500600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2592,"volume":2891,"transactions":9,"vwap":2889},"2025-06-30",237.53999,238.67,235.66,238.020004,1.06,3258700,{"date":2893,"open":2214,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-27",239.070007,234.94,236.96001,-0.34,-0.14,3617800,{"date":2901,"open":2902,"high":2903,"low":2348,"close":2269,"change":2882,"percent_change":1971,"volume":2904,"transactions":9,"vwap":2269},"2025-06-26",236.029999,238.22,3057800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2487,"percent_change":1307,"volume":2911,"transactions":9,"vwap":2910},"2025-06-25",235.60001,236.45,231.62,234.67999,3548600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":1631,"volume":2919,"transactions":9,"vwap":2917},"2025-06-24",233.91,235.61,233.21001,234.98,4,3636100,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1616,"percent_change":874,"volume":2926,"transactions":9,"vwap":2925},"2025-06-23",228.19,231.31,226.7,230.98,3573500,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1110,"percent_change":2792,"volume":2933,"transactions":9,"vwap":2932},"2025-06-20",231.75,232.020004,225.57001,228.35001,5316100,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-18",230.42,233.080002,228.84,229.64999,2.21,0.97,2551500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-17",229.2,231.69,227.31,227.44,-4.36,-1.88,2726500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-16",228.13,231.92,227.5,231.8,6.77,3.01,3344900,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-13",227.56,228.94,224.38,225.029999,-7.09,-3.05,3349600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2660,"change":2975,"percent_change":1739,"volume":2976,"transactions":9,"vwap":2660},"2025-06-12",231.53,233.74001,230.85001,-0.42,2144000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2519,"percent_change":2897,"volume":2983,"transactions":9,"vwap":2982},"2025-06-11",234.089996,236.12,230.27,232.53999,3311800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":456,"volume":2991,"transactions":9,"vwap":2989},"2025-06-10",228.27,234.75999,228.0099945,233.34,5.68,4164800,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2691,"volume":2999,"transactions":9,"vwap":2997},"2025-06-09",223.82001,229.17999,223.41,227.66,5.4,4110600,{"date":3001,"open":2696,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":265,"volume":3006,"transactions":9,"vwap":3004},"2025-06-06",225.35001,220.63,222.25999,4.22,3246000,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":761,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-06-05",219.8,222.59,217.020004,218.039993,-0.21,3496200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":166,"volume":3022,"transactions":9,"vwap":3020},"2025-06-04",219.83,221.19,217.33,218.5,0.07,4199200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":848,"volume":3030,"transactions":9,"vwap":3028},"2025-06-03",214.029999,218.89,213.050003,218.42999,2.98,3515800,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":295,"volume":3038,"transactions":9,"vwap":3036},"2025-06-02",212.39999,216.2,212.22,215.45,1.47,2233700,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-30",215.28,215.84,210.8,213.98,-1.77,-0.82,10923400,{"date":3049,"open":3050,"high":3020,"low":3051,"close":3052,"change":1489,"percent_change":1407,"volume":3053,"transactions":9,"vwap":3052},"2025-05-29",218.059998,214,215.75,3800200,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-28",217.61,218.19,215.46001,215.62,-1.27,-0.59,3853900,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":2089,"volume":3070,"transactions":9,"vwap":3068},"2025-05-27",215.14999,217.87,212.73,216.89,6.42,5542200,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-23",208.98,211.039993,206,210.47,-1.46,-0.69,4848100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-22",221.46001,224.39999,211.37,211.92999,-10.29,-4.63,8968300,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":1431,"volume":3096,"transactions":9,"vwap":3094},"2025-05-21",222.60001,227.39,221.33,222.22,-2.27,5091100,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":1850,"percent_change":1851,"volume":3103,"transactions":9,"vwap":3102},"2025-05-20",222.32001,224.60001,221.92999,224.49001,2619200,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-19",223.64,226.81,223.070007,224.53999,-2.57,-1.13,3974200,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":2745,"percent_change":-6,"volume":3119,"transactions":9,"vwap":3118},"2025-05-16",227.16,227.8,225.53,227.11,3617900,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":1917,"percent_change":1489,"volume":3126,"transactions":9,"vwap":3125},"2025-05-15",224.42999,228.8,224.0099945,227.12,3044800,{"date":3128,"open":3129,"high":3130,"low":3124,"close":3131,"change":3132,"percent_change":1407,"volume":3133,"transactions":9,"vwap":3131},"2025-05-14",227.64,228.34,226.82001,0.14,4648400,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":1203,"volume":3141,"transactions":9,"vwap":3139},"2025-05-13",221.97,227.070007,220.25,226.67999,3.53,4373500,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-12",222.87,225.49001,219.10001,223.14999,15.64,7.54,6358100,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-09",207.24001,210.14,206.28999,207.50999,4.73,2.33,3537500,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-08",202.25999,206.039993,200.96001,202.78,2.92,1.46,3422400,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-07",196.63,200.72,195.69,199.86,4.26,2.18,2965700,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":1230,"volume":3185,"transactions":9,"vwap":3183},"2025-05-06",194.89,197.39999,194.25999,195.60001,-2.12,2535500,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":554,"percent_change":1899,"volume":3192,"transactions":9,"vwap":3191},"2025-05-05",196.16,199.72,195.59,197.72,2022700,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":327,"percent_change":975,"volume":3199,"transactions":9,"vwap":3198},"2025-05-02",197.86,199.71001,197.14999,198.59,3795900,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":1791,"volume":3207,"transactions":9,"vwap":3205},"2025-05-01",196.84,197.17,193.44,193.74001,-1.18,3439500,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":2056,"volume":3215,"transactions":9,"vwap":3213},"2025-04-30",187.55,195.34,186.73,194.92,2.25,4415400,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":338,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3221},"2025-04-29",191.5,194.82001,190.36,192.67,-0.54,3939800,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":554,"percent_change":2834,"volume":3230,"transactions":9,"vwap":3229},"2025-04-28",193.36,196.37,189.95,193.72,3401400,{"date":3232,"open":3233,"high":3227,"low":3234,"close":3235,"change":3236,"percent_change":121,"volume":3237,"transactions":9,"vwap":3235},"2025-04-25",192.95,191.69,194.59,-0.64,3206800,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":2199,"volume":3245,"transactions":9,"vwap":3243},"2025-04-24",192.73,197.52,191.050003,195.23,12.12,5606700,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":1264,"volume":3253,"transactions":9,"vwap":3251},"2025-04-23",185.99001,187.84,182.48,183.11,4.61,4323300,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":787,"volume":3261,"transactions":9,"vwap":3259},"2025-04-22",176.78,179.19,175.21001,178.5,3.51,3735000,{"date":181,"open":3263,"high":3264,"low":177,"close":3265,"change":934,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3265},172.64999,175.47,174.99001,1.36,3650100]