[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADP":3,"homepage-market-summary":30,"stock-historical-ADP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Automatic Data Processing","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","ADP is a global, cloud-based human capital management provider offering payroll, compliance, talent management, benefits administration, and retirement services. The firm also provides human resources outsourcing services, including PEO offerings, enabling clients to reduce HR overhead. Its broad suite serves customers of all sizes across diverse sectors, and the firm holds large shares in its core markets. As of fiscal 2026, ADP counts over 1.1 million clients and manages payroll for more than 42 million workers across 140 countries.","67,000","Roseland, NJ",{"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},263.96,263.48,266.46,261.86,258.06,5.9,2.29,1516004.84732,38231,263.9292,329.92999,1.46221,2116424.399761798,79.9,10958,{"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},188.16,2399911,875967519.589779,-7.33,"2025-04-21",[183,184,194,204,214,225,236,247,258,269,280,290,300,311,322,333,344,354,365,376,387,397,407,417,427,438,449,460,469,480,491,502,513,522,533,543,554,565,576,587,598,607,616,626,635,645,656,667,677,688,698,708,719,729,738,747,755,764,773,782,790,798,806,813,822,831,839,847,856,865,874,882,890,897,906,915,923,931,940,948,957,966,974,983,992,1000,1008,1016,1023,1030,1038,1047,1056,1063,1072,1079,1086,1095,1103,1112,1121,1130,1138,1146,1155,1164,1173,1182,1190,1198,1207,1216,1225,1233,1242,1251,1258,1266,1275,1283,1291,1299,1308,1316,1325,1334,1343,1351,1359,1368,1376,1384,1392,1401,1409,1417,1425,1432,1441,1449,1457,1466,1474,1483,1492,1501,1509,1517,1525,1532,1541,1547,1556,1564,1572,1580,1587,1594,1603,1611,1619,1627,1634,1642,1649,1657,1666,1675,1683,1691,1700,1708,1717,1725,1734,1743,1751,1759,1767,1776,1784,1793,1801,1809,1818,1826,1835,1843,1852,1860,1867,1875,1882,1889,1898,1906,1914,1923,1931,1938,1946,1955,1964,1972,1980,1987,1995,2001,2009,2017,2025,2032,2039,2047,2056,2064,2070,2077,2084,2092,2101,2109,2117,2124,2129,2137,2145,2151,2158,2167,2174,2180,2187,2194,2201,2208,2217,2223,2232,2240,2247,2255,2263,2272,2279,2286,2295,2304,2313,2320,2329,2336,2344,2350,2357,2366,2373,2380,2388,2396,2400,2408,2415,2423,2430,2437,2445,2453,2461,2468,2477,2484,2492,2500,2506,2513,2520,2529,2537,2545,2553,2562,2570,2576,2583,2591,2599,2606,2614,2622,2629,2636,2644,2651,2660,2668,2677,2685,2692,2699,2707,2714,2723,2730,2735,2739,2745,2752,2758,2766,2774,2782,2789,2795,2803,2812,2820,2826,2832,2840,2849,2857,2865,2871,2877,2883,2888,2895,2902,2909,2917,2926,2933,2941,2947,2955,2962,2969,2976,2983,2991,2998,3006,3012,3018,3026,3034,3041,3048,3054,3061,3067,3073,3079,3088,3095,3103,3110,3118,3125,3132,3139,3146,3153,3162],{"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",261.6,264.32,257.7437,-3.74,-1.43,2525121.208175,45762,259.41,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",259.7,262.21,258.3,261.8,0,2200233.224705,41261,260.9203,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",260.9,264.87,259.3,-1.87,-0.71,1668871.960077,42792,262.4591,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",261.89,265.06,261.38,263.67,0.56,0.21,1210346.20151,34763,263.6063,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",264.85,267.915,261.305,263.11,-0.57,-0.22,1993699.677016,41140,263.1002,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",268.54,269.72,262.47,263.68,-5.96,-2.21,2726236.365298,58489,265.4395,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",271.18,273,266.2975,269.64,-0.3,-0.11,1948269.866952,46967,269.1297,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",269.16,271.905,267.9,269.94,-1.28,-0.47,2307377.47099,43416,270.1266,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",271.61,272.24,268.99,271.22,-1.02,-0.37,6606483.830876,44636,271.2738,{"date":281,"open":282,"high":283,"low":284,"close":272,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",271.31,273.3,270.18,-0.95,-0.35,1830143.752087,39796,272.3082,{"date":291,"open":283,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",277.6199,271.96,273.19,-3.34,-1.21,2480930.075629,47371,274.1154,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",273.96,278.515,273.54,276.53,-0.1,-0.04,2177258.130445,44891,276.6771,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",272.53,277.265,271.08,276.63,8.37,3.12,2034173.994586,48525,275.3707,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",265.82,268.585,265,268.26,0.93,0.35,2787707.975654,32509,267.9267,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",265.83,268.73,265.145,267.33,2.11,0.8,1661137.310299,41468,267.2299,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":275,"volume":351,"transactions":352,"vwap":353},"2026-09-09",267.42,268.295,264.86,265.22,-2.74,1757531.451693,46862,265.7779,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",274.3,274.56,267.55,267.96,-9.66,-3.48,1814231.887772,51002,268.9818,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",280.47,280.67,276.45,277.62,-5.91,-2.08,2209693.265812,48227,278.3244,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",282.91,287.63,281.4,283.53,2.37,0.84,2346518.282836,37350,283.5376,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",283,278.08,281.16,-2.33,-0.82,1823327.506289,44612,281.0768,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":150,"volume":404,"transactions":405,"vwap":406},"2026-09-01",286.67,288,282.93,283.49,-2.67,1782301.673964,38111,284.1374,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":111,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",285.59,287.32,284.925,286.16,-0.46,1572649.65346,30850,286.3231,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",285,287.86,287.48,2.8,0.98,1761297.070933,31291,287.1733,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",279.8,286.17,279.17,284.68,3.29,1.17,1767023.711627,39483,284.6049,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",280.89,284.005,280.87,281.39,-1.39,-0.49,1222504.045591,32937,281.9015,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",280.07,283.41,279.31,282.78,-0.23,-0.08,2248434.226816,44342,282.4987,{"date":461,"open":462,"high":409,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",280.9,283.01,2.2,0.78,2449167.162735,52877,283.2808,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",279.7,282.165,277,280.81,1.6,0.57,2609723.645966,39828,280.5191,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",277.5,281.67,276.93,279.21,1.99,0.72,1522121.687774,41148,279.5641,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",269.98,278.96,269.91,277.22,7.91,2.94,2340406.639519,56952,277.2562,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",270.91,274.625,269.14,269.31,3.25,1.22,3222489.207496,59731,270.9069,{"date":514,"open":515,"high":263,"low":324,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",269.54,266.06,-6.9,-2.53,2271225.479986,47596,266.5191,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",276.87,277.33,271.43,272.96,-3.27,-1.18,1451502.441743,37794,272.9928,{"date":534,"open":535,"high":536,"low":336,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",271.01,276.875,276.23,6.9,2.56,1767692.533768,41158,273.2783,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",269.2,271.0299,265.8975,269.33,-1.76,-0.65,2130728.636586,48373,268.3563,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",270.67,273.14,269.49,271.09,-2.585,-0.94,2095543.16709,41123,271.5026,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",268.93,273.72,268.01,273.675,2.355,0.87,1687042.475849,41544,272.3996,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",272.78,275.275,270.14,271.32,-2.19,-0.8,2073886.24139,46438,271.8939,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",271.16,273.81,269.195,273.51,3.42,1.27,2589113.908865,55866,272.3811,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":95,"volume":604,"transactions":605,"vwap":606},"2026-08-05",274.965,266.73,270.09,-0.53,1900650.230101,44893,269.7316,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":383,"percent_change":46,"volume":613,"transactions":614,"vwap":615},"2026-08-04",264.41,270.8,263.36,270.62,2431189.13521,50004,268.8177,{"date":617,"open":610,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",275.56,268.29,269.78,3.32,1.25,3086502.139544,56366,270.4245,{"date":627,"open":628,"high":629,"low":630,"close":17,"change":631,"percent_change":423,"volume":632,"transactions":633,"vwap":634},"2026-07-31",260.14,266.93,258.9937,2.59,2305244.264657,47568,265.3659,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":361,"volume":642,"transactions":643,"vwap":644},"2026-07-30",265.44,267.465,256.9,263.87,-9.5,2769754.177493,70485,262.1754,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",264.88,280.59,261.5,273.37,9.2,3.48,4552377.443578,96440,275.2208,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",259.37,268.17,258.18,264.17,9.19,3.6,3520343.197237,71444,265.1285,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",251.18,257.74,254.98,4.89,1.96,1692349.772796,45134,255.6538,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",244.56,250.84,243.57,250.09,7.21,2.97,1725414.812309,46114,249.3176,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":306,"volume":695,"transactions":696,"vwap":697},"2026-07-23",242.99,244.8,240.4,242.88,-0.24,1997807.503224,39680,242.266,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",249.25,241.65,243.12,-3.1,-1.26,2011514.914434,46891,243.4008,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",250.73,253.345,246.02,246.22,-9.02,-3.53,2842787.888232,57361,247.7903,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":116,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",254.31,256.01,251.01,255.24,-0.01,2776132.213785,53994,254.5234,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",257.98001,261.31,251.45,255.27,-1.29,-0.5,2675800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",252.23,257.35999,251.92999,256.56,9.09,3.67,2661700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":171,"volume":754,"transactions":9,"vwap":752},"2026-07-15",246.74001,251.059998,245.47,247.47,1.03,1872800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",244.96001,247.81,243.28999,246.44,-4.61,-1.84,2191100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",244.33,251.64,243.78,251.050003,9.13,3.77,2573400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",243.59,244.3,240.21001,241.92,0.64,0.27,1243000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":307,"volume":789,"transactions":9,"vwap":787},"2026-07-09",237.42,241.50999,235.19,241.28,-0.09,2272500,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",245.19,240.75999,241.37,-4.23,-1.72,1688700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",244.039993,248.42,245.60001,6.11,2.55,1735700,{"date":807,"open":808,"high":808,"low":784,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",243.38,239.49001,-2.78,-1.15,1998200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",236.34,243.029999,236,242.27,6.54,2.77,2492600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",228.92999,236.83,228.28,235.73,11.78,5.26,2988400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":275,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",223.25999,225.87,222.10001,223.95,-0.45,3583800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":779,"volume":846,"transactions":9,"vwap":844},"2026-06-29",226.55,226.7,223.029999,224.97,1.42,2023900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",218.22,224.22,217.64999,223.55,7.24,3.35,8663700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",219.48,225.28999,216.039993,216.31,-3.55,-1.61,2286300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",221.3,223.39,218.41,219.86,-0.64,-0.29,2695200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":20,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",220.78999,220.92999,217.89,220.5,2.75,2550800,{"date":883,"open":860,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",218.32001,213.8,214.60001,-3.81,-1.74,2998900,{"date":891,"open":892,"high":893,"low":894,"close":869,"change":286,"percent_change":895,"volume":896,"transactions":9,"vwap":869},"2026-06-18",218.34,220.029999,215.3,-0.16,6501700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",220.16,224.039993,216.78999,218.75999,-3.24,-1.46,2743800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",224.69,225.78999,220.22,222,-1.22,-0.55,2615400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":111,"volume":922,"transactions":9,"vwap":920},"2026-06-15",224.36,226.53999,222.33,223.22,-2.99,2314700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":38,"volume":930,"transactions":9,"vwap":928},"2026-06-12",224.17999,227.2,221.84,226.21001,0.44,2189800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",228.60001,230.87,225.59,225.77,-5.33,-2.31,2747600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":116,"volume":947,"transactions":9,"vwap":945},"2026-06-10",230.81,233.2,228.42,231.10001,-0.07,2155100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",226.61,231.59,225.38,231.17,2.09,0.91,2088900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",231.070007,231.61,228.77,229.080002,-2.87,-1.24,1620100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":779,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-05",233.080002,234.85001,231.17999,231.95,0.28,2980400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",234.36,237.11,230.070007,231.31,3.56,1.56,2319000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",228.87,229.92999,225,227.75,-3.43,-1.48,2728900,{"date":993,"open":994,"high":995,"low":996,"close":970,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":970},"2026-06-02",229.5,231.89,225.21001,-2.56,-1.1,3550500,{"date":1001,"open":1002,"high":1003,"low":836,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",223.96001,234.73,233.74001,11.9,5.36,3970100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":927,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":927},"2026-05-29",218.089996,224.16,218.0099945,1.98,0.9,3377700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":870,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":870},"2026-05-28",215.60001,221.10001,2.21,1.02,1784700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":851,"change":94,"percent_change":1028,"volume":1029,"transactions":9,"vwap":851},"2026-05-27",218.63,221.37,216.72,-0.32,2061600,{"date":1031,"open":927,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",223.48,218.28,218.35001,-6.96,-3.09,2374400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",220.32001,226.46001,220.17999,225.31,5.23,2.38,2282600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",219.029999,220.59,216.62,220.080002,-0.61,-0.28,2248900,{"date":1057,"open":849,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":106,"volume":1062,"transactions":9,"vwap":1060},"2026-05-20",221.020004,215.34,220.69,0.25,2846700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",222.94,227.42999,220.33,220.44,-2.5,-1.12,3575800,{"date":1073,"open":894,"high":1074,"low":1075,"close":1065,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1065},"2026-05-18",223.31,215.13,8.46,3.94,3256700,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":803,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-15",210.10001,214.92,214.48,2.93,2921800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",208.63,211.24001,207.070007,208.37,-0.26,-0.12,2818300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1088,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1088},"2026-05-13",211.47,212.48,204.56,-5.18,-2.42,3251500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",213.78,215.81,211.13,213.81,2.14,1.01,4018000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",211.25999,213.13,209.98,211.67,-1.33,-0.62,2260100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",212.69,213.56,208.62,213,-1.09,-0.51,2804100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",206.050003,215.089996,214.089996,6.89,3.33,3462500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":863,"volume":1145,"transactions":9,"vwap":1143},"2026-05-06",208.41,209.21001,205.7,207.2,-3.4,2237600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",210.029999,211.23,206.74001,210.60001,-0.72,-0.34,2113900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",213.12,216.10001,210.63,211.32001,-2.89,-1.35,2986700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",215.020004,216.55,209.12,214.21001,2.27,1.07,2621700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",212.64999,215.059998,210.3,211.94,-3.12,-1.45,4253600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-04-29",207.78,215.17,205.059998,15.89,7.98,4441600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":423,"volume":1197,"transactions":9,"vwap":1195},"2026-04-28",199.69,201.52,197.60001,199.17,1.94,3644100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-27",195.85001,199.45,195.7,197.23,0.7,0.36,2638600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-24",196.96001,197.63,194.89999,196.53,-2,-1.01,3414900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-23",200.11,200.89999,195.11,198.53,-3.16,-1.57,4208000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":529,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-22",203.17999,203.95,200.62,201.69,-0.58,2038400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",202.24001,206.10001,201.82001,202.87,0.48,0.24,3041200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-20",200.47,203.39,200.46001,202.39,1.92,0.96,2062000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1244,"change":1256,"percent_change":53,"volume":1257,"transactions":9,"vwap":1244},"2026-04-17",201.64999,202.14,198.33,0.08,2894700,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",197.85001,201.39999,200.39,3.47,1.76,2725200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",196.059998,198.88,194.53,196.92,1.84,0.94,3781200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":253,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-14",195.69,197.69,194.14,195.080002,-0.15,2409100,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",188.25999,195.47,195.38,6.59,3.49,3142300,{"date":1292,"open":1293,"high":1294,"low":177,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-10",195.99001,196.050003,188.78999,-7.23,-3.69,3202600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",199.78,199.82001,194.53999,196.020004,-4.76,-2.37,2996300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":444,"volume":1315,"transactions":9,"vwap":1313},"2026-04-08",204.50999,206.53999,199.38,200.78,-2.83,2835200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-07",203.89,205.44,202.83,203.61,-0.73,-0.36,2259600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-06",203.49001,205.35001,202.020004,204.34,0.33,0.16,1675400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-02",201.25,204.3,199.16,204.0099945,2.73,1.36,2868100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":561,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",203.35001,204.44,197.080002,201.28,-1.9,3077700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1227,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1227},"2026-03-31",206.91,208.17,202.35001,-2.29,-1.11,3444800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",203.19,206.66,202.5,205.47,4.22,2.1,3647200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1336,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1336},"2026-03-27",203.48,204.59,199.19,-3.26,-1.59,3569400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1310,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1310},"2026-03-26",202.029999,208.19,201.92,2.4,1.19,3123600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":810,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-25",206.25999,209.49001,198.59,202.11,-1.36,2854700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",209.33,210.28999,204.029999,204.89,-4.82,-2.3,3099800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1021,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-23",209.58,211.73,208.0099945,209.71001,0.49,3822600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":561,"volume":1416,"transactions":9,"vwap":1414},"2026-03-20",211.27,212.78999,208.56,208.69,-1.97,19083800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1045,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-19",210.74001,214.3,209,210.66,1.14,3286700,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1180,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-18",207.36,211.059998,208.28,-0.69,3243700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-17",210.19,213.42,208.88,209.73,0.62,0.3,2702800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":972,"volume":1448,"transactions":9,"vwap":1446},"2026-03-16",208.45,210.95,207.59,209.11,0.59,3394800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1171,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-13",205.75999,209.14999,205.53,208.52,0.52,3135300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",212.7,216,207.28,207.45,-5.55,-2.61,4174200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1126,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1126},"2026-03-11",217.88,219.8,211.42,-4.37,-2.01,2604700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-10",221.96001,222.41,212.5,217.37,-5.67,-2.54,3204900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",224.57001,225.49001,220.38,223.039993,-3.2,-1.41,4331900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-06",220.85001,226.5,219.28999,226.24001,3.54,1.59,3798800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":804,"volume":1508,"transactions":9,"vwap":1506},"2026-03-05",217.49001,223.45,217.25,222.7,5.54,4813900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":66,"volume":1516,"transactions":9,"vwap":1514},"2026-03-04",216.84,218.36,214.62,217.16,0.89,4230300,{"date":1518,"open":1513,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-03",217.55,213.5,216.27,1.3,0.6,3547500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":145,"percent_change":972,"volume":1531,"transactions":9,"vwap":1530},"2026-03-02",212.59,216.25,210.72,214.97,4419400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-27",214.91,215.8,208.92,214.36,-4,-1.83,4998700,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1512,"change":1545,"percent_change":1248,"volume":1546,"transactions":9,"vwap":1512},"2026-02-26",214.78,221.73,4.11,3911000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-25",206.11,214.34,205.25,214.25,8.57,4.17,5074300,{"date":1557,"open":1558,"high":1184,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-24",205.73,203.25999,205.67999,-0.05,-0.02,5808000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1558,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1558},"2026-02-23",213.25,214.2,205.33,-8.74,-4.08,4292900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1430,"volume":1579,"transactions":9,"vwap":1577},"2026-02-20",215.36,216.17999,212.75999,214.47,-1.5,2511700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":964,"percent_change":231,"volume":1586,"transactions":9,"vwap":1585},"2026-02-19",217.21001,218.85001,213.89999,215.97,3597800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1582,"change":1592,"percent_change":1196,"volume":1593,"transactions":9,"vwap":1582},"2026-02-18",212.84,217.83,211.62,4.13,3363200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-17",212.42999,214.85001,210.22,213.080002,0.97,0.46,4965200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1021,"volume":1610,"transactions":9,"vwap":1608},"2026-02-13",210.67,213.36,209.050003,212.11,2.15,3840500,{"date":1612,"open":1613,"high":1614,"low":1125,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",216.58,217.050003,209.96001,-7.61,-3.5,7879700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":715,"volume":1626,"transactions":9,"vwap":1624},"2026-02-11",225.53,226.080002,216.64999,217.57001,-7.96,4597500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1621,"change":1127,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1621},"2026-02-10",224.0099945,227.12,223.44,-0.48,4475900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-09",231.36,224.92999,226.62,-4.74,-2.05,3376600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1636,"change":1647,"percent_change":1070,"volume":1648,"transactions":9,"vwap":1636},"2026-02-06",234.17999,235.69,230.28,-2.63,3223400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":872,"volume":1656,"transactions":9,"vwap":1654},"2026-02-05",236.58,238.88,232.41,233.99001,-0.68,2797800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",235.5,237.89,230.78,234.67,-0.41,-0.17,4159100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-03",244.14999,244.28999,234.81,235.080002,-12.48,-5.04,4377400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1439,"volume":1682,"transactions":9,"vwap":1680},"2026-02-02",246.60001,250,244.64,247.56,0.74,2024500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":329,"volume":1690,"transactions":9,"vwap":1688},"2026-01-30",245.070007,247,243.67999,246.82001,0.85,3568400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-29",249.39,252.42999,244.44,245.97,-4.72,-1.88,3533800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1578,"volume":1707,"transactions":9,"vwap":1705},"2026-01-28",249.64999,255.73,248.3,250.69,-3.82,4089100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-27",256.78,257.45999,253.44,254.50999,-3.66,-1.42,3482100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1439,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-26",258.42999,260.23999,256.22,258.17001,0.12,2043400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-23",258.13,260.64999,256.88,257.87,-1.99,-0.77,2114200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-22",257.20001,260.059998,256.53,259.85999,2.87,1.12,2002100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1681,"volume":1750,"transactions":9,"vwap":1748},"2026-01-21",255.42999,259.29001,254.5,256.98999,1.89,2540600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1640,"volume":1758,"transactions":9,"vwap":1756},"2026-01-20",258.45999,259.89999,254.19,255.10001,-5.34,2214500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1240,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-16",260.019989,261.089996,257.57001,260.44,0.09,2880300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-15",261.14001,263.57999,259.13,260.20001,1.7,0.66,2054000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":220,"volume":1783,"transactions":9,"vwap":1781},"2026-01-14",256.64001,259.040009,256.19,258.5,1.43,1894800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-13",262.29001,263.22,256.72,257.070007,-5.73,-2.18,1802800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":296,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",264.79999,266.029999,261.97,262.79999,-3.22,1495100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":329,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",265.54999,268.079987,264.66,266.019989,0.13,1687600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-08",260.25,267.029999,259.60001,265.67001,4.41,1.69,1988700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":72,"volume":1825,"transactions":9,"vwap":1823},"2026-01-07",261.95001,262.48001,259.29999,261.26001,0.14,1479000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",255.77,262.10001,255.47,261.12,3.8,1.48,2063900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1264,"volume":1842,"transactions":9,"vwap":1840},"2026-01-05",252.69,259.14001,251.96001,257.32001,4.44,2102600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-02",257.029999,257.67001,251.64999,252.88,-4.35,-1.69,2026200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1399,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-31",258.98001,259.5,257.089996,257.23001,-0.89,1760300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":456,"percent_change":116,"volume":1866,"transactions":9,"vwap":1865},"2025-12-30",258.62,260.66,258.56,259.53,1004100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1439,"volume":1874,"transactions":9,"vwap":1872},"2025-12-29",259.14999,260.82999,258.41,259.60999,0.77,1703200,{"date":1876,"open":1730,"high":1877,"low":1878,"close":1879,"change":1681,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-26",259.049988,257.39999,258.84,0.29,1230500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":80,"percent_change":171,"volume":1888,"transactions":9,"vwap":1887},"2025-12-24",256.51999,259,255.3,258.10001,622100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-23",260.26999,260.37,256.59,257.01001,-2.73,-1.05,1875900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1204,"volume":1905,"transactions":9,"vwap":1903},"2025-12-22",257.94,261.48999,257.62,259.73999,1.8,2075700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1900,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1900},"2025-12-19",260.32001,261,257.040009,-3.03,-1.16,7868400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-18",263.13,265.25,260.76001,260.97,-4.5,-1.7,3508700,{"date":1924,"open":1925,"high":1926,"low":1909,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-17",261.28,266.42001,265.47,3.3,1.26,2511200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":810,"percent_change":1896,"volume":1937,"transactions":9,"vwap":1936},"2025-12-16",261.78,263.79999,259.57001,262.17001,3359200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":811,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-15",266.32999,267.85001,264.57001,264.95001,-0.43,2958000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-12",264.049988,266.35001,263.73999,266.10001,1.41,0.53,2079100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-11",259.59,264.98999,259.35001,264.69,5.35,2.06,1634400,{"date":1965,"open":741,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-10",260.049988,256.82999,259.34,1.11,0.43,2449800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":413,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-09",259.089996,260.98999,257.98999,258.23001,-0.18,1717100,{"date":1981,"open":1982,"high":1831,"low":1983,"close":1984,"change":1985,"percent_change":1070,"volume":1986,"transactions":9,"vwap":1984},"2025-12-08",260.85999,257.57999,258.69,-2.94,2584200,{"date":1988,"open":1989,"high":1990,"low":1968,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-05",259.39999,262.76001,261.63,2.23,0.86,2756600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1989,"change":393,"percent_change":1028,"volume":2000,"transactions":9,"vwap":1989},"2025-12-04",261.45999,262.29999,258.35001,2594200,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-03",256.5,260.54001,260.22,3.04,1.18,2367000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1455,"volume":2016,"transactions":9,"vwap":2014},"2025-12-02",256.64999,258.10999,254.46001,257.17999,1.34,3423000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":221,"volume":2024,"transactions":9,"vwap":2022},"2025-12-01",254,257.89999,253.2,255.84,0.54,2860800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1886,"change":1600,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1886},"2025-11-28",255.28999,256.35999,253.7,0.38,975300,{"date":2033,"open":2034,"high":1878,"low":2035,"close":2036,"change":2037,"percent_change":1732,"volume":2038,"transactions":9,"vwap":2036},"2025-11-26",256.98001,254.059998,254.33,-1.98,1711800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":79,"volume":2046,"transactions":9,"vwap":2044},"2025-11-25",251,260,250.66,256.31,6.21,2670000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-24",252.62,252.78999,248.33,250.10001,-3.02,-1.19,3502300,{"date":2057,"open":2058,"high":2013,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-21",249.78,249.059998,253.12,4.06,1.63,2003200,{"date":2065,"open":2066,"high":742,"low":2067,"close":2059,"change":1162,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2059},"2025-11-20",251.81,247.77,-0.54,2034400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":487,"percent_change":1880,"volume":2076,"transactions":9,"vwap":2075},"2025-11-19",250.25999,251.35001,247.17999,250.41,2170500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":296,"percent_change":1632,"volume":2083,"transactions":9,"vwap":2082},"2025-11-18",251.020004,251.46001,247.21001,249.69,2031600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":582,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-17",252.81,253.56,250.35001,250.89999,-0.87,1761300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-14",254.61,255.72,251.22,253.089996,-1.52,-0.6,1720000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2094,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2094},"2025-11-13",252.85001,255.039993,250.64999,0.06,0.02,1980600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":550,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-12",255.21001,256.32999,253.49001,254.55,-0.25,1772100,{"date":2118,"open":2094,"high":2119,"low":2120,"close":2121,"change":1423,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-11",256.10001,253.27,255.2,0.45,1413500,{"date":2125,"open":2126,"high":1828,"low":2127,"close":2035,"change":306,"percent_change":307,"volume":2128,"transactions":9,"vwap":2035},"2025-11-10",253.3,251.17999,1735600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1904,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-07",253.75999,255.38,251.62,254.16,0.71,2442100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":810,"volume":2144,"transactions":9,"vwap":2142},"2025-11-06",257.60001,258.66,249.67999,252.36,-7.21,3338300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1935,"change":329,"percent_change":1824,"volume":2150,"transactions":9,"vwap":1935},"2025-11-05",256.47,260.76999,256.040009,2213000,{"date":2152,"open":1872,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":340,"volume":2157,"transactions":9,"vwap":2155},"2025-11-04",262.25,256.87,259.22,2.05,2555000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-03",260.29999,260.67999,255.16,257.17001,-3.13,-1.2,2365600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2160,"change":2172,"percent_change":265,"volume":2173,"transactions":9,"vwap":2160},"2025-10-31",260.63,262.079987,258.19,-1.23,2557700,{"date":2175,"open":2176,"high":2177,"low":2005,"close":2178,"change":46,"percent_change":1723,"volume":2179,"transactions":9,"vwap":2178},"2025-10-30",262.22,265.92001,261.53,2792400,{"date":2181,"open":589,"high":2182,"low":1720,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-29",272.81,261.22,-18.41,-6.58,3346300,{"date":2188,"open":2189,"high":2190,"low":453,"close":2191,"change":2192,"percent_change":1028,"volume":2193,"transactions":9,"vwap":2191},"2025-10-28",280,282.92999,279.63,-0.9,2351300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1663,"percent_change":1281,"volume":2200,"transactions":9,"vwap":2199},"2025-10-27",280.97,282.89001,280.089996,280.53,1979800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1053,"percent_change":232,"volume":2207,"transactions":9,"vwap":2206},"2025-10-24",282.25,282.85999,280.67999,280.94,1263200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-23",282.70001,284.23001,280.66,281.54999,-2.4,-0.85,1338200,{"date":2218,"open":2219,"high":2220,"low":2190,"close":2221,"change":116,"percent_change":725,"volume":2222,"transactions":9,"vwap":2221},"2025-10-22",283.60999,287.39999,283.95001,1233700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-21",283.45999,285.41,282.29001,283.98001,0.95,0.34,1748200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1264,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-20",281.60999,283.73999,281.17999,283.029999,0.63,1395700,{"date":2241,"open":2242,"high":2243,"low":2189,"close":2244,"change":1969,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-17",280.98001,282.89999,281.26999,0.4,1301100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":190,"volume":2254,"transactions":9,"vwap":2252},"2025-10-16",284.26001,284.48001,279.42001,280.16,-4.05,1494300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2099,"volume":2262,"transactions":9,"vwap":2260},"2025-10-15",286.70001,287.69,283.01001,284.20999,-1.71,1568300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-14",283.66,286.79999,283.62,285.92001,1.57,0.55,1299500,{"date":2273,"open":2274,"high":2275,"low":2197,"close":2276,"change":2277,"percent_change":872,"volume":2278,"transactions":9,"vwap":2276},"2025-10-13",285.20999,286.82999,284.35001,-0.84,2041600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":94,"percent_change":694,"volume":2285,"transactions":9,"vwap":2284},"2025-10-10",286.85001,287.79999,284.64999,285.19,2717700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-09",290.44,291.34,285.39999,285.89001,-4.81,-1.65,1340800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-08",292.56,292.79999,289.82001,290.70001,-2.24,-0.76,1410100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-07",291.67999,293.51001,290.45001,292.94,2.39,0.82,1150200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2302,"percent_change":1092,"volume":2319,"transactions":9,"vwap":2318},"2025-10-06",291.5,291.95001,288.48999,290.54999,1703700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-03",289.98001,292.38,287.85999,291.31,1.44,0.5,1227700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":888,"percent_change":2099,"volume":2335,"transactions":9,"vwap":2334},"2025-10-02",289.22,290.82001,286.42001,289.87,2073800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":871,"volume":2343,"transactions":9,"vwap":2341},"2025-10-01",292.48001,293.64001,289.57001,291.60999,-1.89,2201000,{"date":2345,"open":2317,"high":2346,"low":2347,"close":2348,"change":383,"percent_change":1880,"volume":2349,"transactions":9,"vwap":2348},"2025-09-30",293.91,285.029999,293.5,3156400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1741,"percent_change":2030,"volume":2356,"transactions":9,"vwap":2355},"2025-09-29",292.5,294.35001,291.39001,292.66,2155200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-26",289.56,292.70999,288.54999,291.54001,2.65,0.92,1703900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1464,"percent_change":2192,"volume":2372,"transactions":9,"vwap":2371},"2025-09-25",291.89999,293.29001,287.66,288.89001,1862800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2315,"change":21,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2315},"2025-09-24",288.60001,292.87,287.94,0.79,3456600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2098,"volume":2387,"transactions":9,"vwap":2385},"2025-09-23",292.20999,293.48999,287.31,289.20999,-4.45,1926200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":476,"volume":2395,"transactions":9,"vwap":2393},"2025-09-22",289.45999,294.45999,288.54001,293.66,1.66,2179600,{"date":2397,"open":2307,"high":2307,"low":2300,"close":2398,"change":101,"percent_change":1205,"volume":2399,"transactions":9,"vwap":2398},"2025-09-19",292,4039600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":464,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-18",288.059998,292.29999,287.44,290.95001,0.76,2184400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2106,"percent_change":2107,"volume":2414,"transactions":9,"vwap":2413},"2025-09-17",289.13,291.32001,287.73999,288.75,2275800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1791,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-16",290.25,291.91,282.26999,288.69,-0.75,2609100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1647,"percent_change":2192,"volume":2429,"transactions":9,"vwap":2428},"2025-09-15",293.57001,294.92999,290.20001,290.87,1290500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2348,"change":2435,"percent_change":2098,"volume":2436,"transactions":9,"vwap":2348},"2025-09-12",294.95999,296.85999,292.19,-4.53,1100100,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-11",291.95999,299.22,298.029999,5.64,1.93,1984800,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-10",297.84,290.38,292.39001,-4.85,-1.63,1762100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2054,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-09",298.42999,298.89999,296.22,297.23999,-0.4,1349900,{"date":2462,"open":2463,"high":2464,"low":2307,"close":2455,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2455},"2025-09-08",296.57999,298.59,2.46,0.83,1716600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-05",301.19,302.67999,293.95001,295.97,-5.22,-1.73,1892500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2470,"change":2482,"percent_change":465,"volume":2483,"transactions":9,"vwap":2470},"2025-09-04",298.92001,301.57999,296.70999,2.33,1735400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":253,"volume":2491,"transactions":9,"vwap":2489},"2025-09-03",296.57001,300.070007,294.59,298.85999,-0.91,1447900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1490,"volume":2499,"transactions":9,"vwap":2497},"2025-09-02",301.64001,302.45001,298.29999,299.76999,-4.28,1648300,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1561,"percent_change":1562,"volume":2505,"transactions":9,"vwap":2504},"2025-08-29",302.64999,305.31,304.049988,1106900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1110,"percent_change":1331,"volume":2512,"transactions":9,"vwap":2511},"2025-08-28",303.040009,304.45001,301.75,304.10001,1488200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1323,"percent_change":1093,"volume":2519,"transactions":9,"vwap":2518},"2025-08-27",302.53,304.32999,301.95999,303.089996,1109600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-26",303.13,304.67001,302.12,303.45001,-0.39,-0.13,2503400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1118,"volume":2536,"transactions":9,"vwap":2534},"2025-08-25",306.70999,307.79999,303.28,303.84,-4.11,1138000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":131,"volume":2544,"transactions":9,"vwap":2542},"2025-08-22",306.45001,308.89999,303.37,307.95001,3.01,1150900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":111,"volume":2552,"transactions":9,"vwap":2550},"2025-08-21",308.53,308.98999,304.040009,304.94,-4.09,1458700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-20",306.84,310.079987,305.67001,309.029999,3.31,1.08,1440600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1110,"volume":2569,"transactions":9,"vwap":2567},"2025-08-19",302.57999,306.73001,302.25,305.72,3.07,1227200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2502,"change":1993,"percent_change":972,"volume":2575,"transactions":9,"vwap":2502},"2025-08-18",302.019989,303.16,301.10001,1156700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":106,"percent_change":53,"volume":2582,"transactions":9,"vwap":2581},"2025-08-15",301.31,304.029999,300.059998,301.79001,1362800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":528,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-14",304.95001,304.95999,301.42999,301.67999,-1.07,1074400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2585,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2585},"2025-08-13",299.87,305.10999,299.73001,5.32,1.78,2351700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2551,"percent_change":1162,"volume":2605,"transactions":9,"vwap":2604},"2025-08-12",303.51999,304.20001,299.01001,299.63,1280000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1655,"volume":2613,"transactions":9,"vwap":2611},"2025-08-11",304.76001,306.94,302.5,303.72,-2.09,1265700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2406,"volume":2621,"transactions":9,"vwap":2619},"2025-08-08",304.13,306.82999,303.62,305.81,2.32,879400,{"date":2623,"open":2624,"high":2625,"low":2480,"close":2626,"change":2627,"percent_change":145,"volume":2628,"transactions":9,"vwap":2626},"2025-08-07",303.67999,305.76999,303.48999,1.85,1519900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2494,"change":464,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2494},"2025-08-06",300.57999,302.45999,298.66,0.73,1879400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":150,"volume":2643,"transactions":9,"vwap":2641},"2025-08-05",302.17999,302.89001,299.29001,299.44,-2.82,1774900,{"date":2645,"open":2646,"high":2518,"low":2647,"close":2648,"change":2649,"percent_change":145,"volume":2650,"transactions":9,"vwap":2648},"2025-08-04",300.54999,300.37,302.26001,1.82,1560100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-01",308,308.26999,299.56,300.44,-9.06,-2.93,1791600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":413,"volume":2667,"transactions":9,"vwap":2665},"2025-07-31",309.32001,315.26001,308.81,309.5,-1.44,2030400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-30",299.31,315.98001,298.69,310.94,2.3,0.75,2558200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":476,"volume":2684,"transactions":9,"vwap":2682},"2025-07-29",307.97,309.69,305.5,308.64001,1.75,2670900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":888,"percent_change":140,"volume":2691,"transactions":9,"vwap":2690},"2025-07-28",308.60001,309.19,306.31,306.89001,1184800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2310,"percent_change":465,"volume":2698,"transactions":9,"vwap":2697},"2025-07-25",307.16,308.82001,306.17001,308.63,967200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1774,"volume":2706,"transactions":9,"vwap":2704},"2025-07-24",303.92001,307.10001,303.25,306.23999,2.01,1148000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":622,"percent_change":66,"volume":2713,"transactions":9,"vwap":2712},"2025-07-23",302.38,304.51001,301.5,304.23001,1135600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-22",301.60001,306.32999,301.48001,302.98001,2.08,0.69,1026700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1858,"percent_change":872,"volume":2729,"transactions":9,"vwap":2728},"2025-07-21",301.69,303.29999,300.75,300.89999,949700,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2581,"change":121,"percent_change":254,"volume":2734,"transactions":9,"vwap":2581},"2025-07-18",304.26999,300.39001,1653900,{"date":2736,"open":2737,"high":2541,"low":2737,"close":2524,"change":2627,"percent_change":1438,"volume":2738,"transactions":9,"vwap":2524},"2025-07-17",299.88,1313800,{"date":2740,"open":2633,"high":2741,"low":2742,"close":2743,"change":954,"percent_change":1204,"volume":2744,"transactions":9,"vwap":2743},"2025-07-16",300.70001,296.45999,300.26999,1525500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1100,"percent_change":2261,"volume":2751,"transactions":9,"vwap":2750},"2025-07-15",302.070007,303.20999,298.049988,298.17999,965400,{"date":2753,"open":2754,"high":2534,"low":2574,"close":2755,"change":2135,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-14",302.19,303.35999,0.23,1128400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2502,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2502},"2025-07-11",305.42999,305.85999,301.84,-3.17,-1.04,1097300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2277,"volume":2773,"transactions":9,"vwap":2771},"2025-07-10",307.35001,308.47,305.32001,305.82001,-2.59,1421500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1407,"volume":2781,"transactions":9,"vwap":2779},"2025-07-09",308.20999,308.66,305.26001,308.41,1.51,1359600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1578,"percent_change":445,"volume":2788,"transactions":9,"vwap":2787},"2025-07-08",307.76999,309.20999,305.39999,306.89999,1919200,{"date":2790,"open":2791,"high":2792,"low":2787,"close":2793,"change":583,"percent_change":1092,"volume":2794,"transactions":9,"vwap":2793},"2025-07-07",309.17999,310.81,308.39999,1660400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1341,"volume":2802,"transactions":9,"vwap":2800},"2025-07-03",307,309.39999,305.28,309.20001,4.15,1393200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-02",308.079987,308.75,300.79001,305.049988,-5.08,-1.64,1327800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":220,"volume":2819,"transactions":9,"vwap":2817},"2025-07-01",308.17999,311.98999,307.29999,310.13,1.73,1496600,{"date":2821,"open":2541,"high":2822,"low":2823,"close":2793,"change":2824,"percent_change":2062,"volume":2825,"transactions":9,"vwap":2793},"2025-06-30",308.88,302.60999,4.95,2414600,{"date":2827,"open":2828,"high":2829,"low":2728,"close":2525,"change":2830,"percent_change":1332,"volume":2831,"transactions":9,"vwap":2525},"2025-06-27",302.94,306.47,0.47,1931100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2719,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2719},"2025-06-26",299.23999,303.89999,296.75,4.79,1.61,2304100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-25",311.019989,311.20001,297.22,298.19,-13.21,-4.24,2354900,{"date":2850,"open":2851,"high":2815,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-24",311.25,308.14999,311.39999,1.16,0.37,1309200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1522,"volume":2864,"transactions":9,"vwap":2862},"2025-06-23",307.26001,310.44,305.76001,310.23999,3.98,1707000,{"date":2866,"open":2867,"high":2867,"low":2868,"close":2869,"change":1128,"percent_change":1664,"volume":2870,"transactions":9,"vwap":2869},"2025-06-20",308.51001,304,306.26001,3659000,{"date":2872,"open":2873,"high":2664,"low":2874,"close":2875,"change":2215,"percent_change":1054,"volume":2876,"transactions":9,"vwap":2875},"2025-06-18",307.62,306.079987,306.76999,1466700,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2873,"change":872,"percent_change":788,"volume":2882,"transactions":9,"vwap":2873},"2025-06-17",308.76999,309.29999,306.85001,2356900,{"date":2884,"open":2532,"high":2680,"low":2885,"close":2886,"change":80,"percent_change":1205,"volume":2887,"transactions":9,"vwap":2886},"2025-06-16",306.63,307.91,1622300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2658,"percent_change":285,"volume":2894,"transactions":9,"vwap":2893},"2025-06-13",307.070007,310.85001,305.73999,306.82001,2021600,{"date":2896,"open":2897,"high":2898,"low":2799,"close":2899,"change":2900,"percent_change":2277,"volume":2901,"transactions":9,"vwap":2899},"2025-06-12",312.95999,314.25,309.75,-2.62,1798900,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":1655,"volume":2908,"transactions":9,"vwap":2906},"2025-06-11",314.38,310.92999,312.37,-2.15,1323600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2253,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-10",318.53,319.72,312.67999,314.51999,-1.27,1422000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-09",325.72,325.84,317.79999,318.57001,-8.24,-2.52,1462900,{"date":2927,"open":2928,"high":25,"low":2929,"close":2930,"change":2931,"percent_change":157,"volume":2932,"transactions":9,"vwap":2930},"2025-06-06",328.85001,326.13,326.81,0.58,1183300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2107,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-05",327.17999,327.79999,324.67999,326.23001,0.01,1817400,{"date":2942,"open":2919,"high":2943,"low":2944,"close":2945,"change":1028,"percent_change":306,"volume":2946,"transactions":9,"vwap":2945},"2025-06-04",327.56,323.95999,326.20999,1229900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2634,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-03",324.45999,326.79999,322.98001,326.53,0.22,2155900,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":780,"percent_change":1256,"volume":2961,"transactions":9,"vwap":2960},"2025-06-02",322.79999,325.91,321.070007,325.79999,1502400,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":1952,"percent_change":929,"volume":2968,"transactions":9,"vwap":2967},"2025-05-30",325.17999,326.60001,323.37,325.53,2925000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1562,"percent_change":725,"volume":2975,"transactions":9,"vwap":2974},"2025-05-29",324.20001,325.070007,321.26999,324.12,921700,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1223,"percent_change":1632,"volume":2982,"transactions":9,"vwap":2981},"2025-05-28",327.32001,327.98999,323.70999,324.14001,1158700,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2326,"volume":2990,"transactions":9,"vwap":2988},"2025-05-27",322.88,326,321.82001,325.70999,4.62,1745100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":140,"percent_change":1664,"volume":2997,"transactions":9,"vwap":2996},"2025-05-23",319.070007,321.82999,317.64999,321.089996,962400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":253,"volume":3005,"transactions":9,"vwap":3003},"2025-05-22",322.60001,323.20999,320.14999,321.64999,-0.98,1273700,{"date":3007,"open":3008,"high":3009,"low":3008,"close":3010,"change":1664,"percent_change":1561,"volume":3011,"transactions":9,"vwap":3010},"2025-05-21",320.31,323.66,322.63,1892300,{"date":3013,"open":3014,"high":3015,"low":3016,"close":2957,"change":895,"percent_change":1561,"volume":3017,"transactions":9,"vwap":2957},"2025-05-20",321.35999,323.14001,320.82999,1015000,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1741,"volume":3025,"transactions":9,"vwap":3023},"2025-05-19",318.72,323.17001,317.37,322.95999,3.59,1530400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1969,"volume":3033,"transactions":9,"vwap":3031},"2025-05-16",316.44,319.5,314.39001,319.37,3.52,1489000,{"date":3035,"open":3036,"high":3037,"low":3036,"close":3038,"change":3039,"percent_change":2720,"volume":3040,"transactions":9,"vwap":3038},"2025-05-15",309.95999,315.95001,315.85001,6.44,1696900,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":509,"percent_change":2245,"volume":3047,"transactions":9,"vwap":3046},"2025-05-14",306.66,309.98001,305.51001,309.41,1163100,{"date":3049,"open":2556,"high":3050,"low":2814,"close":3051,"change":2054,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-13",310.85999,308.19,-0.38,1215300,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":2394,"percent_change":2023,"volume":3060,"transactions":9,"vwap":3059},"2025-05-12",311.82001,312.14001,305.20999,309.38,1683000,{"date":3062,"open":3063,"high":3064,"low":2771,"close":3065,"change":2238,"percent_change":221,"volume":3066,"transactions":9,"vwap":3065},"2025-05-09",307.089996,308.70999,307.72,851700,{"date":3068,"open":2787,"high":3069,"low":3070,"close":3063,"change":3071,"percent_change":2238,"volume":3072,"transactions":9,"vwap":3063},"2025-05-08",309.67001,305.19,1.91,1164200,{"date":3074,"open":3075,"high":3076,"low":2709,"close":3077,"change":2627,"percent_change":145,"volume":3078,"transactions":9,"vwap":3077},"2025-05-07",303.41,306.20001,305.17999,2013000,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-06",303.23001,304.19,300.92999,303.32999,-0.63,-0.21,1006800,{"date":3089,"open":2726,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":1807,"volume":3094,"transactions":9,"vwap":3092},"2025-05-05",305.75,301.45001,303.95999,0.39,1232800,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":2062,"volume":3102,"transactions":9,"vwap":3100},"2025-05-02",301.019989,305.059998,300.079987,303.57001,4.88,1720800,{"date":3104,"open":3105,"high":3106,"low":3107,"close":2672,"change":3108,"percent_change":871,"volume":3109,"transactions":9,"vwap":2672},"2025-05-01",299.20999,300.32001,293.73001,-1.91,1667400,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":2062,"volume":3117,"transactions":9,"vwap":3115},"2025-04-30",290.73999,301.35999,288.34,300.60001,4.83,3342000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":464,"percent_change":2675,"volume":3124,"transactions":9,"vwap":3123},"2025-04-29",292.39999,296.019989,292.37,295.76999,1618300,{"date":3126,"open":3127,"high":3128,"low":3129,"close":2425,"change":3130,"percent_change":1438,"volume":3131,"transactions":9,"vwap":2425},"2025-04-28",291.64999,294.20999,290.39999,1.81,1669200,{"date":3133,"open":3134,"high":3135,"low":2413,"close":3136,"change":3137,"percent_change":285,"volume":3138,"transactions":9,"vwap":3136},"2025-04-25",293.089996,294.20001,291.76001,-2.79,1482000,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":1110,"percent_change":2230,"volume":3145,"transactions":9,"vwap":3144},"2025-04-24",293.040009,294.85999,288.95999,294.54999,1686300,{"date":3147,"open":2353,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":2953,"volume":3152,"transactions":9,"vwap":3150},"2025-04-23",297.60001,291.73001,293.54001,0.65,1636100,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-04-22",288.32001,295.51001,286.76001,292.89001,8.04,2.82,1725200,{"date":181,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},290.76999,293.23999,280.34,284.85001,-5.92,-2.04,2315500]