[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADSK":3,"homepage-market-summary":30,"stock-historical-ADSK":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADSK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Autodesk Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 1982, Autodesk is a multinational software company best known for pioneering computer-aided design, or CAD, with its AutoCAD product. Nowadays, Autodesk provides design software for a variety of verticals, including architecture & construction, manufacturing, and media & entertainment. Autodesk products have been used in some of the world's most iconic landmarks, like Burj Khalifa, and well-known movie titles like Avatar.","14,300","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},211.331,213.92,216.5091,208.89,209,2.331,1.12,2281134.056327,42650,212.0616,344.39001,0.5,2686981.9633287904,61.3,10392,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},329.089996,185.5,1911556,697717962.912792,-16.89,"2025-04-21",[184,185,195,206,217,228,238,249,259,270,281,292,303,313,324,335,346,357,368,379,390,401,412,423,434,445,456,467,478,488,498,508,519,530,540,551,562,573,583,592,602,613,624,635,644,654,665,676,687,698,709,720,731,742,751,760,769,776,784,792,801,810,818,826,835,844,852,860,869,878,887,896,904,913,922,930,939,948,957,966,975,984,993,1001,1010,1019,1027,1035,1044,1051,1060,1069,1078,1087,1096,1105,1114,1123,1132,1141,1150,1156,1164,1173,1182,1190,1199,1207,1214,1222,1230,1239,1247,1254,1262,1270,1278,1286,1295,1304,1313,1321,1330,1338,1346,1354,1361,1370,1379,1387,1394,1403,1412,1420,1427,1436,1442,1451,1459,1467,1475,1480,1489,1497,1506,1515,1523,1531,1540,1547,1556,1564,1572,1581,1588,1596,1603,1612,1620,1629,1638,1647,1654,1661,1670,1679,1686,1695,1703,1712,1719,1727,1736,1744,1751,1759,1768,1775,1783,1791,1799,1807,1815,1822,1830,1838,1847,1855,1864,1873,1880,1887,1895,1903,1911,1919,1926,1935,1942,1949,1956,1964,1972,1980,1987,1994,2002,2010,2019,2028,2036,2044,2052,2059,2067,2076,2085,2093,2101,2108,2116,2125,2134,2141,2149,2157,2164,2171,2178,2186,2194,2202,2211,2220,2227,2235,2242,2249,2256,2262,2268,2277,2285,2293,2302,2309,2317,2324,2333,2341,2350,2358,2366,2374,2383,2391,2398,2407,2415,2424,2432,2440,2447,2455,2462,2470,2478,2485,2493,2499,2508,2514,2522,2529,2538,2544,2552,2559,2567,2576,2585,2591,2599,2606,2613,2620,2627,2635,2642,2651,2660,2669,2676,2685,2693,2700,2708,2715,2721,2729,2737,2745,2753,2761,2769,2777,2784,2791,2799,2807,2816,2823,2831,2838,2847,2854,2862,2869,2876,2881,2889,2897,2905,2912,2919,2924,2931,2939,2947,2954,2961,2967,2973,2981,2988,2997,3005,3011,3017,3024,3031,3038,3046,3055,3063,3070,3077,3084,3090,3099,3107,3115,3123,3131,3139,3145,3154,3161,3167,3173,3180,3189,3197,3204,3211],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",203.11,210.21,201.48,5.82,2.86,1937737.966131,34653,208.2747,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",204.65,206.05,199.1801,203.18,-4.01,-1.94,2185805.996907,47546,202.3816,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",206.96,208.21,202.085,207.19,-2.21,-1.06,1698022.402821,37932,206.631,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",211.35,214.27,209.05,209.4,-1.95,-0.92,1877547.186972,39473,210.9625,{"date":229,"open":230,"high":231,"low":232,"close":219,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",217.48,218.24,211,-5.8,-2.67,2105616.510632,43198,212.6844,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",220.02,220.57,216.11,217.15,-2.47,-1.12,1475686.915641,35301,217.811,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",222,215.21,219.62,0.77,0.35,1703138.10912,34983,218.7769,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",216.16,219.7,213,218.85,1.9,0.88,1528513.820915,35466,218.0884,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",219.54,220.86,216.07,216.95,-1.69,-0.77,4852509.882389,33405,217.289,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",218.76,220.53,216.4,218.64,-1.67,-0.76,1621337.885616,33971,218.4368,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",222.56,225.62,219.19,220.31,-6.19,-2.73,1889513.142566,38080,221.1407,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":213,"volume":310,"transactions":311,"vwap":312},"2026-09-15",223.722,232.64,222.54,226.5,-2.43,3015402.428858,51462,227.8298,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",219.49,230.4266,218.92,228.93,16.53,7.78,2779846.882919,60759,227.0149,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",210.5,213.82,209.04,212.4,0.79,0.37,1612438.379569,36780,212.3494,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",207,213.89,206.42,211.61,4.99,2.42,2246840.672439,51754,211.3249,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",212.02,212.03,206.33,206.62,-5.59,-2.63,2323713.168394,43520,207.2478,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",214.63,214.78,208.085,212.21,-5.69,-2.61,2975967.379637,58607,212.0734,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",232.08,232.135,216.2039,217.9,-19.62,-8.26,3962401.289546,80454,219.5705,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",246.01,250.415,235.875,237.52,-4.21,-1.74,2378473.057206,51779,240.4966,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",246.7,248.27,241.05,241.73,-5.96,-2.41,1439075.017784,34829,242.8929,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",253.48,256.37,247.345,247.69,-10.84,-4.19,1814556.527926,43137,250.2887,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",257.71,262.75,257.4,258.53,-2.13,-0.82,1825047.608409,35246,259.0639,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",261.16,267,253.16,260.66,-9.92,-3.67,3438539.652892,65079,259.1349,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",261.47,271.72,260.29,270.58,15.81,6.21,3963239.272245,83157,268.0763,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",245.27,256.61,245.08,254.77,3.56,1.42,1738890.917896,35866,253.9418,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",251.42,253.875,248.9,251.21,-3.21,-1.26,1790264.113186,34962,251.6055,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",253.58,257.08,252.32,254.42,0.595,0.23,1408157.755563,33588,254.4335,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":21,"volume":485,"transactions":486,"vwap":487},"2026-08-21",251.02,255.78,246.51,253.825,2.805,1795364.034667,30331,253.4157,{"date":489,"open":490,"high":491,"low":492,"close":480,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",252.47,255.86,250.19,-0.27,-0.11,1415504.861682,34875,252.1716,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",243.89,257.63,251.29,4.5,1.82,1524861.564014,39982,251.9317,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",245.31,252.3,245,246.79,5.15,2.13,1596504.593233,40043,248.5753,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",248.2,249.98,241.33,241.64,-10.02,-3.98,1532128.859685,35105,243.4257,{"date":531,"open":532,"high":533,"low":502,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",260,260.74,251.66,-6.3,-2.44,1387901.327167,33325,252.5584,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",250,259.355,242.86,257.96,8.45,3.39,2241380.235442,45006,252.2912,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",245.71,250.62,245.46,249.51,-2.08,-0.83,1234991.65539,30230,248.1324,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",251.51,254.86,249.89,251.59,-4.48,-1.75,1747265.894347,32260,252.0292,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",246.515,257.29,256.07,6.99,2.81,1655725.781503,39932,255.3812,{"date":584,"open":512,"high":585,"low":512,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",252.885,249.08,6.61,2.73,1731574.380753,37303,249.0627,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":538,"vwap":601},"2026-08-06",237.36,243,235.26,242.47,2.44,1.02,1324624.837553,240.2503,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",238.43,240.64,235.425,240.03,2.82,1.19,1455155.131533,35215,238.7477,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",231.19,237.72,229.7,237.21,2.5,1.07,2063561.844701,46452,236.1042,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",239.6,243.94,233.84,234.71,0.51,0.22,1794516.929053,46682,235.9986,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":277,"percent_change":121,"volume":641,"transactions":642,"vwap":643},"2026-07-31",230.44,235.07,227.99,234.2,1921317.999482,45197,232.9866,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":408,"volume":651,"transactions":652,"vwap":653},"2026-07-30",238.09,238.69,231.755,234.97,-10.28,2457603.4188,55390,234.7331,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",242.17,249.14,238.32,245.25,7.87,3.32,2400698.600726,55582,245.3176,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",231.49,243.25,229.4,237.38,11.47,5.08,2962256.891888,64603,238.6592,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",213.51,227.67,212.19,225.91,16.16,7.7,2577131.234437,53335,224.2375,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",208.75,214.45,204.48,209.75,4.49,2.19,2813149.978611,54684,209.3368,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",205.55,207.075,202.37,205.26,1.76,0.86,1813582.177332,37740,204.6318,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",211.95,212.29,202.15,203.5,-7.65,-3.62,1794315.546659,39783,204.178,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",214.51,217.6299,210.88,211.15,-6.65,-3.05,2093935.193258,43717,212.5992,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",215.07,219.14,211.995,217.8,-0.55,-0.25,1909591.94037,41862,216.7256,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",217.050003,221.81,214.7,218.35001,1.29,0.59,3303400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",212.22,218.52,208.32001,217.059998,8.08,3.87,2513800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",207.91,212.62,207.28999,208.98,3.06,1.49,2020100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":535,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",201.96001,209.92999,205.92,-2.97,1594700,{"date":777,"open":778,"high":779,"low":780,"close":753,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":753},"2026-07-13",210.32001,213.78,209.81,3.77,1.81,1330600,{"date":785,"open":786,"high":787,"low":211,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",212,212.8,208.45,-0.13,-0.06,1232900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",200.47,208.91,198.0099945,208.58,2.54,1.23,2025100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",211.10001,211.91,205.99001,206.039993,-6.34,-2.99,2050900,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",215.99001,210.7,212.38,4.84,2.33,2380600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":166,"volume":825,"transactions":9,"vwap":823},"2026-07-06",204.66,208.81,202.25,207.53999,0.06,1670800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",200.97,209.92,200.71001,207.48,7.72,3.86,2930800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",200,204.7,198.49001,199.75999,5.34,2.75,2360300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":419,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-30",193.25,195,192.25999,194.42,-0.42,2282700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",202.46001,194.89,195.24001,-1.02,-0.52,2588400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",191.64999,197.87,191.55,196.25999,6.53,3.44,7756100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",189.070007,194.31,189,189.73,-2.88,-1.5,2459500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",188.98,195.75999,188,192.61,3.83,2.03,2651800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",193.27,193.77,187.24001,188.78,1.06,0.56,3327000,{"date":897,"open":898,"high":899,"low":178,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",190,195.94,187.72,-6.1,-3.15,4670200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",194.55,197.89,190.86,193.82001,0.75,0.39,9213100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",196.58,203.8,192.3,193.070007,-8.31,-4.13,3141600,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",197.82001,203.95,201.38,2.78,1.4,2928200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",199.92,202.87,195.96001,198.60001,0.17,0.09,3306900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",206.60001,208.74001,194.47,198.42999,-7.14,-3.47,5631600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",219.25999,221.34,204.8,205.57001,-15.71,-7.1,4272200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",220.5,225.11,218,221.28,-2.8,-1.25,1741000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",223.47,227.78999,220.69,224.080002,-0.96,-0.43,1867500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",228.0099945,229.99001,224.23,225.039993,-4.92,-2.14,2090900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",235.080002,236.5,229.24001,229.96001,-3.68,-1.58,2684600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":704,"volume":1000,"transactions":9,"vwap":998},"2026-06-04",236.48,237.86,231.59,233.64,4.04,1923400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",235.0099945,235.25,228.25999,229.60001,-7.06,-2.98,2413900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",241.62,243.16,235.7,236.66,-11.5,-4.63,2354400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",237.0099945,250.49001,248.16,16.85,7.28,3590500,{"date":1028,"open":1029,"high":628,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",225.56,217,231.31,-9.64,-4,7642000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",236.32001,244.34,233.5,240.95,3.95,1.67,4143300,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":858,"volume":1050,"transactions":9,"vwap":1048},"2026-05-27",235,243.31,237,-1.23,1643500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",238.080002,240.72,234.37,238.23,-2.76,-1.15,2097800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",240.50999,247,238.46001,240.99001,0.8,0.33,2455200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",241.99001,242.22,234.64,240.19,-3.44,-1.41,1992700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",239.75,243.87,233.2,243.63,-0.53,-0.22,1711200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",249.029999,251.16,243.0099945,244.16,0.67,0.28,1980000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",236.10001,243.69,234.64999,243.49001,6.87,2.9,1807400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",234.88,238.31,234.21001,236.62,2.76,1.18,1528500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",229.88,235.92,227.48,233.86,2.83,1.22,1747800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",229.39999,231.64999,225.28,231.029999,-3.84,-1.63,1742200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",238.029999,240.13,233.83,234.87,-1.2,-0.51,1491200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",241.83,244.97,234.28,236.070007,-8.43,-3.45,1926700,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":364,"volume":1122,"transactions":9,"vwap":1154},"2026-05-08",247.64999,241.92999,244.5,-6.54,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",246.56,255.14,251.039993,7.96,3.27,2026600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",245.38,248.75,240,243.080002,-6.35,-2.55,2073300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",247.2,250.35001,244.89999,249.42999,1.89,0.76,2207000,{"date":1183,"open":1184,"high":522,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",244.19,242.75999,247.53999,3.19,1.31,1621500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",241.88,246.86,238.42,244.35001,7.35,3.1,2342500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1048,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1048},"2026-04-30",233.89999,237.67999,231.14999,1.13,0.48,1769600,{"date":1208,"open":628,"high":1209,"low":1210,"close":1211,"change":599,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-29",235.98,231.14,235.87,0.43,1237600,{"date":1215,"open":1216,"high":1071,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",237.97,232.22,234.85001,-0.18,-0.08,1705600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":397,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-27",235.91,241.58,234.67999,235.029999,-1.01,1689400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",232.58,237.74001,231.17999,237.44,5.46,2.35,1386100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":535,"volume":1246,"transactions":9,"vwap":1244},"2026-04-23",240.36,241.10001,227,231.98,-15.59,2428600,{"date":1248,"open":1249,"high":542,"low":512,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",247.28999,247.57001,2.09,0.85,1518100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":936,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-21",245.23,250.91,243.5,245.48,0.07,1441100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":510,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":510},"2026-04-20",241.48,246.3,241.25,3.29,1.36,1260400,{"date":1271,"open":1272,"high":542,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-17",249.39999,241.27,242.020004,-1.14,-0.47,2550900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1013,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1013},"2026-04-16",244.50999,245.58,240.42,3.84,1.6,1516700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-15",234.78999,240.78,232.2,239.32001,10.73,4.69,1759600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",227.89,230.67999,225.080002,228.59,1.45,0.64,1813700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",218.0099945,227.53,216.42,227.14,8.69,3.98,2836300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":774,"volume":1320,"transactions":9,"vwap":1318},"2026-04-10",221.53999,223.14999,214.10001,218.45,-6.68,2504900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",237.50999,238.5,217.17999,225.13,-15.52,-6.45,3604900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":342,"volume":1337,"transactions":9,"vwap":1335},"2026-04-08",241.14999,244.8,239.029999,240.64999,5.69,1990500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1057,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",236.33,238.60001,232.91,234.96001,-1.16,1319000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":616,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":616},"2026-04-06",236.84,239,234.67,-0.36,-0.15,1189800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1053,"change":1359,"percent_change":937,"volume":1360,"transactions":9,"vwap":1053},"2026-04-02",239.72,241.46001,234.089996,0.21,1990700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-01",238.86,240.49001,232.17999,237.87,-1.53,-0.64,1800300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",234.92,241.21001,234.89,239.39999,3.72,1.58,1947000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":798,"volume":1386,"transactions":9,"vwap":1384},"2026-03-30",232.25999,238.53999,231.050003,235.67999,5.84,1653500,{"date":1388,"open":1389,"high":1366,"low":988,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",237.63,229.84,-9.99,-4.17,2233100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-26",234.66,243.62,234.32001,239.83,4.41,1.87,1468200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-25",241.24001,243.2,232.41,235.42,-3.97,-1.66,1685100,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",245.28,237.28,239.39,-8.05,-3.25,2224400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":737,"percent_change":1085,"volume":1426,"transactions":9,"vwap":1425},"2026-03-23",248.28999,251.059998,244.73,247.44,2658100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-20",245.95,248.61,241.5,247.99001,0.34,0.14,4418400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1152,"change":558,"percent_change":121,"volume":1441,"transactions":9,"vwap":1152},"2026-03-19",248.98,255.34,246.080002,2148400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",250.28,254.44,248.25,248.48,-4.44,-1.76,1811000,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-17",250.59,259.39001,252.92,3.14,1.26,1254700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":737,"volume":1466,"transactions":9,"vwap":1464},"2026-03-16",252.089996,253.020004,249.3,249.78,-1.39,1353400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":630,"volume":1474,"transactions":9,"vwap":1472},"2026-03-13",249.52,252.83,248.53999,251.17,1.28,1442800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":566,"change":202,"percent_change":277,"volume":1386,"transactions":9,"vwap":566},"2026-03-12",250.71001,255.95,249.24001,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-11",255.45,259.54001,249.75999,251.83,-2.02,-0.8,1959000,{"date":1490,"open":1491,"high":1492,"low":1461,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-10",260.57999,261.78,253.85001,-6.9,-2.65,1857600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",260.76999,262.51999,256.5,260.75,-0.24,-0.09,1803400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",261.54001,263.049988,257.73001,260.98999,-3.13,-1.19,2021000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":342,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",258.54999,264.75,256.89999,264.12,6.23,2186400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":693,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-04",253.3,258.81,252.5,257.89001,1.77,2656900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",246.10001,254.83,244.45,253.39999,6.46,2.62,2606300,{"date":1541,"open":1542,"high":1543,"low":595,"close":1544,"change":620,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-02",243.53,249.14999,246.94,0.44,2401000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",233.58,248.7,233.3,245.87,12.42,5.32,5370700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1283,"volume":1563,"transactions":9,"vwap":1561},"2026-02-26",228.42999,233.73,227.31,233.45,8.64,4076500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1529,"volume":1571,"transactions":9,"vwap":1569},"2026-02-25",220.95,225.8,219.050003,224.81,3.9,1955800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",217.53999,225.3,215.0099945,220.91,2.27,1.04,2204300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":286,"change":1586,"percent_change":430,"volume":1587,"transactions":9,"vwap":286},"2026-02-23",223.63,225.64999,216.72,-8.34,2060800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":150,"volume":1595,"transactions":9,"vwap":1593},"2026-02-20",227.64999,232.21001,225.78,226.98,-2.12,1743100,{"date":1597,"open":1598,"high":1599,"low":308,"close":1600,"change":1368,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-19",229.86,230,229.10001,-0.28,1451000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-18",224.49001,230.089996,223.21001,229.74001,4.42,1.96,2009500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1171,"volume":1619,"transactions":9,"vwap":1617},"2026-02-17",228.10001,229.34,221.089996,225.32001,-5.9,2629300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-13",223.83,233.63,222.88,231.22,7.73,3.46,2752800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-12",232.60001,235.19,216.0099945,223.49001,-9.1,-3.91,5413400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-11",234.12,239.8,229.52,232.59,-10.99,-4.51,2622400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":101,"percent_change":1212,"volume":1653,"transactions":9,"vwap":1652},"2026-02-10",242.67999,247.12,241.16,243.58,2324100,{"date":1655,"open":1363,"high":1656,"low":1657,"close":1658,"change":515,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-09",243.089996,236.42999,242.53,0.89,1524400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",239.64999,242.44,234,240.39999,2.34,0.98,2139700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-05",245.84,246.78999,236.78,238.059998,-5.35,-2.2,3414200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1538,"percent_change":80,"volume":1685,"transactions":9,"vwap":1684},"2026-02-04",238.75999,249.85001,236.22,243.41,2728100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",250.0099945,251.64,238.95,240.78999,-14.78,-5.78,3540400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":620,"volume":1702,"transactions":9,"vwap":1700},"2026-02-02",259.60999,259.66,253.75,255.57001,2.7,1622000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-30",253.59,255.67,250.95,252.87,-2.81,-1.1,1739200,{"date":1713,"open":532,"high":1714,"low":1175,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-29",260.47,255.67999,-12.65,-4.71,3641800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":937,"volume":1726,"transactions":9,"vwap":1724},"2026-01-28",268.51001,271.12,266.60999,268.32999,0.24,1268100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-27",271.20001,272.049988,264.59,268.089996,-4.25,-1.56,1458400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1667,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-26",270.41,274.25,269.76001,272.34,0.87,1804300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":474,"percent_change":937,"volume":1750,"transactions":9,"vwap":1749},"2026-01-23",269.41,271.29001,266.87,270,1493400,{"date":1752,"open":1753,"high":1754,"low":1509,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-22",268.70999,271.44,269.76999,12.33,4.79,3157400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-21",253.87,257.48999,253.34,257.44,3.57,1.41,2342600,{"date":1769,"open":1508,"high":1770,"low":1771,"close":1761,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1761},"2026-01-20",262.48999,252.55,-11.82,-4.45,2671200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1188,"volume":1782,"transactions":9,"vwap":1780},"2026-01-16",262.72,266.39999,260.72,265.69,3.43,3839400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1668,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-15",262.23001,264.079987,259.76001,262.26001,0.38,1773800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1148,"volume":1798,"transactions":9,"vwap":1796},"2026-01-14",268.95001,271.01001,259.26999,261.28,-9.35,2221200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":364,"volume":1806,"transactions":9,"vwap":1804},"2026-01-13",277.5,279.34,266.76999,270.63,-7.26,2171000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1401,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-12",275.91,279.32001,274.019989,277.89001,0.68,1204600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":140,"percent_change":95,"volume":1821,"transactions":9,"vwap":1820},"2026-01-09",276.79999,278.45001,273.79999,276.019989,1820900,{"date":1823,"open":1824,"high":1825,"low":1819,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-08",291,292.049988,276.57999,-17.21,-5.86,2778000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1359,"volume":1837,"transactions":9,"vwap":1835},"2026-01-07",294.73001,296.79999,293.040009,293.79001,0.62,987700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-06",288.51001,294.23999,287.51999,293.17001,4.51,1.56,1264500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1093,"volume":1854,"transactions":9,"vwap":1852},"2026-01-05",288.040009,293.10001,286.63,288.66,1.93,1463800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-02",296,296.059998,282.51001,286.73001,-9.28,-3.14,1317700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-31",298.62,299.070007,295.85001,296.01001,-3.53,-1.18,749200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":276,"percent_change":140,"volume":1879,"transactions":9,"vwap":1878},"2025-12-30",299.53,301.66,299.059998,299.54001,627700,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":936,"volume":1886,"transactions":9,"vwap":1884},"2025-12-29",299.079987,303.10001,301.23001,0.52,656900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":619,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-26",298.42001,300.72,298.34,300.70999,0.84,439300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1359,"volume":1902,"transactions":9,"vwap":1900},"2025-12-24",297.67001,298.64999,296.51001,298.20999,0.63,320800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":972,"volume":1910,"transactions":9,"vwap":1908},"2025-12-23",298.85999,300.38,295.60999,297.57999,-2.89,1128400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":911,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-22",301.38,303.79001,299.37,300.47,0.13,1412200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1893,"percent_change":1094,"volume":1925,"transactions":9,"vwap":1924},"2025-12-19",299.92001,301.57999,297.89999,300.079987,3311300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-18",294.64999,300.029999,293.76999,299.23999,6.27,2.14,1960400,{"date":1936,"open":1937,"high":1938,"low":1825,"close":1939,"change":1228,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-17",294.13,298.29999,292.97,-0.34,1390500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":121,"percent_change":494,"volume":1948,"transactions":9,"vwap":1947},"2025-12-16",294.31,296.22,291.88,293.98001,1482200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1944,"change":1954,"percent_change":245,"volume":1955,"transactions":9,"vwap":1944},"2025-12-15",299.20999,301.47,292.38,-3.33,2281000,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-12",302.48001,296.32999,297.64001,-3.29,-1.09,1425200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1094,"volume":1971,"transactions":9,"vwap":1969},"2025-12-11",299.92999,305,298.20001,300.92999,0.83,1534500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1085,"volume":1979,"transactions":9,"vwap":1977},"2025-12-10",299.45999,304.69,297.51999,300.10001,-0.65,1792800,{"date":1981,"open":1982,"high":1983,"low":1875,"close":1984,"change":1368,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-09",301.070007,303.64999,300.75,-0.21,1393600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1676,"percent_change":386,"volume":1993,"transactions":9,"vwap":1992},"2025-12-08",307.60001,309.22,298.63,301.39001,1667800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1659,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-05",306,307.82999,304.29999,306.73999,0.29,1558800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1465,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-12-04",307.79999,309.29999,303.76999,305.85001,-0.45,1458000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-03",308.76001,312.62,305.48001,307.23999,-3.01,-0.97,1346700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-02",306.059998,310.84,305.31,310.25,5.13,1.68,1625400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":749,"volume":2035,"transactions":9,"vwap":2033},"2025-12-01",301.17001,307.37,300.32001,305.12,1.78,1464600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1610,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-28",300.29001,304,299.42001,303.34,0.65,912400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1913,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1913},"2025-11-26",313.97,320,299.13,6.95,2.36,4686400,{"date":2053,"open":2054,"high":1897,"low":2055,"close":2056,"change":2057,"percent_change":1377,"volume":2058,"transactions":9,"vwap":2056},"2025-11-25",290.28,287.079987,294.42999,4.58,2336400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":121,"volume":2066,"transactions":9,"vwap":2064},"2025-11-24",291.35001,292.79999,288.95001,289.85001,-0.95,3027600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-21",288.69,293.13,286.32001,290.79999,3.85,1.34,1359300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-20",295.26001,296.89999,286.42999,286.95001,-4.24,-1.46,1212500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1351,"volume":2092,"transactions":9,"vwap":2090},"2025-11-19",291.60001,293.81,290.089996,291.19,-1.04,1359000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":937,"volume":2100,"transactions":9,"vwap":2098},"2025-11-18",292.87,294.35001,289.059998,292.23001,0.27,1526300,{"date":2102,"open":1875,"high":1875,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-17",290.89001,291.95999,-7.43,-2.48,1081300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":910,"volume":2115,"transactions":9,"vwap":2113},"2025-11-14",295.81,301.29999,292.57001,299.39001,2.22,1049800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-13",300.5,301.79001,296.37,297.17001,-4.57,-1.51,1122700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-12",301.54999,303.20001,300.29999,301.73999,-0.12,-0.04,1191100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1456,"percent_change":101,"volume":2140,"transactions":9,"vwap":2139},"2025-11-11",299.17001,302.42999,297.95001,301.85999,855600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1885,"volume":2148,"transactions":9,"vwap":2146},"2025-11-10",297.39999,299.54999,293.059998,298.72,1.54,1194200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":330,"volume":2156,"transactions":9,"vwap":2154},"2025-11-07",294.60001,297.47,293.51001,297.17999,2.32,950500,{"date":2158,"open":1974,"high":2159,"low":2160,"close":2161,"change":901,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-06",299.89999,293.72,294.85999,-2.03,1165800,{"date":2165,"open":1884,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":166,"volume":2170,"transactions":9,"vwap":2168},"2025-11-05",302.44,299.32001,300.95999,0.1,1250700,{"date":2172,"open":2173,"high":2174,"low":2136,"close":2175,"change":2176,"percent_change":224,"volume":2177,"transactions":9,"vwap":2175},"2025-11-04",302.26001,304.13,300.85999,-2.78,1301000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1180,"volume":2185,"transactions":9,"vwap":2183},"2025-11-03",302.98999,304.88,299.39999,303.64001,2.3,1079400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":38,"volume":2193,"transactions":9,"vwap":2191},"2025-10-31",300.42001,302.70001,297.92001,301.34,0.57,1076700,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-30",295.25,303.57001,300.76999,3.69,1.24,1527800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-29",306.53,307,296.019989,297.079987,-14,-4.5,1682200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-28",312.87,315,310.73001,311.079987,-2.45,-0.78,919400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2042,"percent_change":1359,"volume":2226,"transactions":9,"vwap":2225},"2025-10-27",313.35001,314.17001,311.13,313.53,938100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1668,"volume":2234,"transactions":9,"vwap":2232},"2025-10-24",313.01001,314.51001,311.14999,312.88,3.04,953300,{"date":2236,"open":2039,"high":2237,"low":2039,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-23",310.10001,309.84,1.69,0.55,1006900,{"date":2243,"open":2244,"high":2245,"low":2033,"close":2246,"change":2247,"percent_change":2218,"volume":2248,"transactions":9,"vwap":2246},"2025-10-22",309.82001,311.28,308.14999,-2.42,1471300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1538,"percent_change":1252,"volume":2255,"transactions":9,"vwap":2254},"2025-10-21",307.95001,311.47,306.98001,310.57001,710300,{"date":2257,"open":1967,"high":2258,"low":2259,"close":2251,"change":2260,"percent_change":1766,"volume":2261,"transactions":9,"vwap":2251},"2025-10-20",308.079987,304.32001,4.29,885100,{"date":2263,"open":2167,"high":2264,"low":2265,"close":2266,"change":1283,"percent_change":1473,"volume":2267,"transactions":9,"vwap":2266},"2025-10-17",305.26001,298.91,303.66,2202100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-16",307.76001,308.91,298.79999,299.82001,-5.26,-1.72,1066200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2123,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-15",308.64999,310,303.17999,305.079987,-0.49,992900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2008,"volume":2292,"transactions":9,"vwap":2290},"2025-10-14",304.57999,308.45999,303.10999,306.59,-1.38,1338600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-13",303.63,308.70001,302.66,307.97,4.47,1.47,982600,{"date":2303,"open":2304,"high":2305,"low":2137,"close":2306,"change":2307,"percent_change":1677,"volume":2308,"transactions":9,"vwap":2306},"2025-10-10",309.079987,312.29001,303.5,-6.82,1480200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1962,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-09",310.5,312.92999,305.81,310.32001,-0.35,1357000,{"date":2318,"open":2214,"high":2319,"low":2320,"close":2321,"change":2176,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-08",315.82001,309.16,311.41,-0.88,1429700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-07",323.10999,324,309.57001,314.19,-9.24,-2.86,1468900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":452,"volume":2340,"transactions":9,"vwap":2338},"2025-10-06",322,326.20001,320.13,323.42999,4.53,1568800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-03",320.14999,321.57001,318.10001,318.89999,-2.01,-0.63,971900,{"date":2351,"open":2352,"high":2344,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-02",314.82999,314.35999,320.91,5.18,1.64,1367000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":202,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-01",318.79001,320.54001,311.63,315.73001,-0.61,1786900,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-30",322.23001,314.84,317.67001,-4.36,-1.35,1159900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-29",325,326.10999,320.94,322.029999,-0.85,-0.26,1162000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1252,"volume":2390,"transactions":9,"vwap":2388},"2025-09-26",320.17001,323.44,319.39001,322.88,2.71,850800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2385,"change":2396,"percent_change":2091,"volume":2397,"transactions":9,"vwap":2385},"2025-09-25",322.47,322.97,319.16,-3.35,1057800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-24",325.48999,326.35001,322.45001,323.51999,-1.34,-0.41,1102600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1434,"volume":2414,"transactions":9,"vwap":2412},"2025-09-23",323.45001,325.16,322.01001,324.85999,0.47,1417900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-22",321.39001,326.47,318.67001,324.39001,1.72,0.53,1695700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":494,"volume":2431,"transactions":9,"vwap":2429},"2025-09-19",325.029999,326.54001,320.85001,322.67001,-0.37,3364400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1112,"volume":2439,"transactions":9,"vwap":2437},"2025-09-18",321.73001,326.70999,319.82001,323.040009,3.76,1883600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":254,"percent_change":1725,"volume":2446,"transactions":9,"vwap":2445},"2025-09-17",319.56,322.67999,317.39999,319.28,1758400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1487,"volume":2454,"transactions":9,"vwap":2452},"2025-09-16",320.88,321.019989,316.17001,318.51001,-2.56,1171800,{"date":2456,"open":2457,"high":2458,"low":2452,"close":2459,"change":2460,"percent_change":1901,"volume":2461,"transactions":9,"vwap":2459},"2025-09-15",318.70999,321.47,321.070007,2.02,1034100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":276,"volume":2469,"transactions":9,"vwap":2467},"2025-09-12",324.54001,324.63,318.76001,319.049988,-5.47,1077500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":631,"volume":2477,"transactions":9,"vwap":2475},"2025-09-11",325.23999,326.5,323.14001,324.51999,0.72,1484100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1465,"percent_change":973,"volume":2484,"transactions":9,"vwap":2483},"2025-09-10",325.37,325.5,321.97,323.79999,1323700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2283,"volume":2492,"transactions":9,"vwap":2490},"2025-09-09",326.69,326.87,323.17001,325.19,-1.6,1271400,{"date":2494,"open":2495,"high":177,"low":2496,"close":2497,"change":171,"percent_change":1917,"volume":2498,"transactions":9,"vwap":2497},"2025-09-08",326.88,324.42001,326.79001,1794000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-05",322.64001,326.85001,320.48001,326.37,6.44,2.01,1632200,{"date":2509,"open":2510,"high":2047,"low":2511,"close":2512,"change":342,"percent_change":1180,"volume":2513,"transactions":9,"vwap":2512},"2025-09-04",318.57999,312.60001,319.92999,1422000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":858,"volume":2521,"transactions":9,"vwap":2519},"2025-09-03",320.29999,324.37,314.38,317.51001,-1.65,1943100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2395,"change":2527,"percent_change":452,"volume":2528,"transactions":9,"vwap":2395},"2025-09-02",313.019989,319.47,312.64999,4.46,2665000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-29",318,326.45001,307.26001,314.70001,26.21,9.09,4904200,{"date":2539,"open":1852,"high":2540,"low":2541,"close":2542,"change":798,"percent_change":1659,"volume":2543,"transactions":9,"vwap":2542},"2025-08-28",294.48999,287.79001,288.48999,4151600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2200,"volume":2551,"transactions":9,"vwap":2549},"2025-08-27",283.45999,286.57001,283.20001,285.95001,3.5,1389200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1909,"percent_change":1228,"volume":2558,"transactions":9,"vwap":2557},"2025-08-26",285.34,286.67001,281.75,282.45001,1922200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2554,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2554},"2025-08-25",290.39001,291.23001,284.31,-4.89,-1.68,1180100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-22",286.5,291.29999,285.28,290.23001,4.17,1.46,1116900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-21",286.53,287.42999,285.17001,286.059998,-2.57,-0.89,1184500,{"date":2586,"open":2587,"high":2588,"low":1860,"close":2589,"change":2364,"percent_change":1985,"volume":2590,"transactions":9,"vwap":2589},"2025-08-20",289.89001,290.049988,288.63,1058200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2405,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-19",290.38,294.19,289.17001,289.23999,-0.14,1170400,{"date":2600,"open":2601,"high":2602,"low":2555,"close":2603,"change":2604,"percent_change":599,"volume":2605,"transactions":9,"vwap":2603},"2025-08-18",287.19,290.29999,289.64999,2.92,936200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":1860,"change":2611,"percent_change":101,"volume":2612,"transactions":9,"vwap":1860},"2025-08-15",285.059998,288.53,284.25,2.98,1149600,{"date":2614,"open":2615,"high":2055,"low":2616,"close":2617,"change":2618,"percent_change":1275,"volume":2619,"transactions":9,"vwap":2617},"2025-08-14",286.070007,282.67001,283.75,-3.26,1412000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1311,"percent_change":1766,"volume":2626,"transactions":9,"vwap":2625},"2025-08-13",284.72,287.089996,280.85001,287.01001,1974900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":140,"volume":2634,"transactions":9,"vwap":2632},"2025-08-12",285.10999,286.45999,280.39001,283.029999,-1.59,2345600,{"date":2636,"open":2637,"high":2098,"low":2638,"close":2639,"change":2640,"percent_change":557,"volume":2641,"transactions":9,"vwap":2639},"2025-08-11",290.67001,282.95999,284.62,-6.06,2227600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-08",293.019989,294.54001,289.22,290.67999,-2.31,-0.79,1540500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-07",305.75,306.17999,288.92999,292.98999,-12.19,-3.99,1383000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-06",300.82999,305.32999,300.14999,305.17999,5.98,2,1163600,{"date":2670,"open":2671,"high":2672,"low":1905,"close":2673,"change":2674,"percent_change":1962,"volume":2675,"transactions":9,"vwap":2673},"2025-08-05",303.89999,304.25,299.20001,-3.3,816100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-04",299.25,302.91,298.98999,302.5,5.48,1.84,933600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2347,"volume":2692,"transactions":9,"vwap":2690},"2025-08-01",301.26001,301.51001,294.98001,297.019989,-6.09,1346200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2289,"change":2698,"percent_change":1130,"volume":2699,"transactions":9,"vwap":2289},"2025-07-31",307.92001,309.20001,302.23999,-5.03,1492200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":26,"volume":2707,"transactions":9,"vwap":2705},"2025-07-30",306.079987,309.81,305.48999,308.14001,1.53,960700,{"date":2709,"open":2665,"high":2710,"low":2711,"close":2712,"change":1933,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-07-29",307.78,304.42999,306.60999,0.7,1120900,{"date":2716,"open":2287,"high":2717,"low":2718,"close":2719,"change":609,"percent_change":911,"volume":2720,"transactions":9,"vwap":2719},"2025-07-28",306.10999,303.22,304.47,720100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2476,"volume":2728,"transactions":9,"vwap":2726},"2025-07-25",301.70999,304.35999,300.070007,303.28,2.18,1025300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":53,"volume":2736,"transactions":9,"vwap":2734},"2025-07-24",301.01001,302.29001,299.040009,301.10001,0.12,1286900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1885,"volume":2744,"transactions":9,"vwap":2742},"2025-07-23",300.89999,302.39999,298.48999,300.98001,1.55,1683100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1301,"volume":2752,"transactions":9,"vwap":2750},"2025-07-22",296.45001,300.60001,295.57999,299.42999,4.27,1198200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2348,"volume":2760,"transactions":9,"vwap":2758},"2025-07-21",296.089996,298.76999,294.81,295.16,-1.87,1592100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1042,"volume":2768,"transactions":9,"vwap":2766},"2025-07-18",293.70999,297.70001,292.29999,297.029999,4.87,2421100,{"date":2770,"open":2771,"high":1953,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-17",289.67001,288.85999,292.16,2.69,0.93,1639200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":630,"percent_change":157,"volume":2783,"transactions":9,"vwap":2782},"2025-07-16",289.79001,290.92999,286.51999,289.47,1350000,{"date":2785,"open":2786,"high":1832,"low":2787,"close":2788,"change":352,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-07-15",293.26001,288.64999,288.95999,-1.9,1830900,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-14",298.37,286.69,294.54999,14.16,5.05,3744800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2631,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2631},"2025-07-11",285.60999,286.16,279.89999,-5.72,-2,2441800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-10",300,300.48001,281.64999,286.10999,-21.16,-6.89,4698700,{"date":2817,"open":2818,"high":2819,"low":2809,"close":2820,"change":2821,"percent_change":309,"volume":2822,"transactions":9,"vwap":2820},"2025-07-09",316.070007,316.60001,307.26999,-7.64,2562700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":789,"volume":2830,"transactions":9,"vwap":2828},"2025-07-08",317.20999,319.13,314.70999,314.91,-0.4,1457600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2372,"percent_change":973,"volume":2837,"transactions":9,"vwap":2836},"2025-07-07",317.73001,319.48999,313.81,315.31,1409800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-03",312.17999,318.25,310.34,316.66,6.32,2.04,836400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2842,"change":2852,"percent_change":973,"volume":2853,"transactions":9,"vwap":2842},"2025-07-02",309.88,310.82001,306.32001,-1.33,1139500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1813,"volume":2861,"transactions":9,"vwap":2859},"2025-07-01",308.41,312.51001,306.14999,311.67001,2.1,2001300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2328,"change":2867,"percent_change":2574,"volume":2868,"transactions":9,"vwap":2328},"2025-06-30",307.45999,310.23001,305.76001,4.44,1570500,{"date":2870,"open":2871,"high":2238,"low":2872,"close":2873,"change":2874,"percent_change":1260,"volume":2875,"transactions":9,"vwap":2873},"2025-06-27",307.47,304.85999,305.13,0.2,1703000,{"date":2877,"open":2878,"high":2866,"low":1892,"close":2879,"change":2880,"percent_change":1252,"volume":2373,"transactions":9,"vwap":2879},"2025-06-26",303.48999,304.92999,2.56,{"date":2882,"open":2883,"high":1967,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-25",304.38,302.019989,302.37,-1.82,-0.6,1226400,{"date":2890,"open":2891,"high":2021,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-24",304.019989,301.92001,304.19,3.24,1.08,1470100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1457,"volume":2904,"transactions":9,"vwap":2902},"2025-06-23",297.82001,301.17999,293.48999,300.95001,3.74,1828900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2460,"percent_change":1813,"volume":2911,"transactions":9,"vwap":2910},"2025-06-20",297.75,299.70001,295.079987,297.20999,2874600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1410,"percent_change":140,"volume":2918,"transactions":9,"vwap":2917},"2025-06-18",296.85001,297.57001,293.76001,295.19,1110700,{"date":2920,"open":2921,"high":2922,"low":2110,"close":2914,"change":2217,"percent_change":419,"volume":2923,"transactions":9,"vwap":2914},"2025-06-17",298.39999,300.51999,1070000,{"date":2925,"open":2926,"high":2113,"low":2927,"close":2928,"change":2929,"percent_change":598,"volume":2930,"transactions":9,"vwap":2928},"2025-06-16",293.35001,292.89999,299.29999,7.14,1384900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2773,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2773},"2025-06-13",294.089996,296.69,291.14001,-6.41,-2.15,1129700,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":145,"volume":2946,"transactions":9,"vwap":2944},"2025-06-12",296.92001,299.67001,296.10999,298.57001,1.8,1054300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":277,"percent_change":2381,"volume":2953,"transactions":9,"vwap":2952},"2025-06-11",298,299.12,295.98001,296.76999,1198600,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1067,"percent_change":106,"volume":2960,"transactions":9,"vwap":2959},"2025-06-10",298.41,298.51999,295.97,297.54001,896700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2910,"change":1978,"percent_change":1085,"volume":2966,"transactions":9,"vwap":2910},"2025-06-09",297,298.79001,290.63,1316600,{"date":2968,"open":2969,"high":2970,"low":2143,"close":2971,"change":1351,"percent_change":2131,"volume":2972,"transactions":9,"vwap":2971},"2025-06-06",300.17001,300.17999,297.85999,941700,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2597,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-06-05",298.35999,300.67001,297.22,298.22,-0.05,1091100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2975,"change":1344,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2975},"2025-06-04",299.10001,301.42999,298.040009,-0.39,1031200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-03",295.12,299.72,294.48001,299.51999,4.26,1.44,1525700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":2078,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2078},"2025-06-02",294.41,295.88,291.23999,-0.86,-0.29,1023700,{"date":3006,"open":3007,"high":2949,"low":2763,"close":3008,"change":2322,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-30",297.48999,296.12,-0.3,4533900,{"date":3012,"open":2810,"high":2900,"low":3013,"close":2963,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":2963},"2025-05-29",294.79999,-2.23,-0.75,1250600,{"date":3018,"open":3019,"high":1883,"low":1905,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-28",301,299.23001,-1.13,-0.38,1477600,{"date":3025,"open":1976,"high":2900,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-27",294.79001,300.35999,5.01,1.7,2132600,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":255,"percent_change":2735,"volume":3037,"transactions":9,"vwap":3036},"2025-05-23",295,304.79999,291.53,295.35001,3197300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3033,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3033},"2025-05-22",292.39001,296.44,292.37,2.07,0.71,2366800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-21",292.76999,297.79001,291.79999,292.92999,-2.91,-0.98,1831200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":790,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-05-20",294.59,295.89999,292.26999,295.84,-0.02,1388300,{"date":3064,"open":3057,"high":3065,"low":3066,"close":3058,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3058},"2025-05-19",297.25,293,-2.18,-0.73,1635400,{"date":3071,"open":3072,"high":1900,"low":3073,"close":3074,"change":2184,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-16",296.10001,294.82001,298.079987,0.78,1901600,{"date":3078,"open":3079,"high":2154,"low":3080,"close":3081,"change":1725,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-15",294.97,294.39999,295.78,0.08,1780800,{"date":3085,"open":1868,"high":3086,"low":1928,"close":3087,"change":3088,"percent_change":2283,"volume":3089,"transactions":9,"vwap":3087},"2025-05-14",297.98999,295.54001,-1.47,1353200,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-13",294.17999,298.82999,292.95001,297.01001,3.81,1.3,1220300,{"date":3100,"open":3101,"high":2971,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-12",295.95001,292.51999,293.20001,5.72,1.99,1500000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":982,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-09",289.79999,291.98999,285.76999,287.48001,-0.74,906900,{"date":3116,"open":3117,"high":2061,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-08",284.89001,284.059998,289.62,6.26,2.21,1149000,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2239,"volume":3130,"transactions":9,"vwap":3128},"2025-05-07",279.38,284.76999,279.37,283.35999,4.72,1271200,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":1139,"volume":3138,"transactions":9,"vwap":3136},"2025-05-06",277.88,281.29999,276.20999,278.64001,-1.43,678300,{"date":3140,"open":3141,"high":3142,"low":3141,"close":3143,"change":3082,"percent_change":166,"volume":3144,"transactions":9,"vwap":3143},"2025-05-05",278.19,283.26999,280.070007,894600,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-02",278.29999,281.19,276.32001,279.98999,6.5,2.38,959600,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":288,"percent_change":1601,"volume":3160,"transactions":9,"vwap":3159},"2025-05-01",276.14001,278.57001,273.14001,273.48999,1303900,{"date":3162,"open":3163,"high":3164,"low":3165,"close":1739,"change":1268,"percent_change":26,"volume":3166,"transactions":9,"vwap":1739},"2025-04-30",270.39999,274.87,267.60999,1226000,{"date":3168,"open":3169,"high":3170,"low":3163,"close":3171,"change":452,"percent_change":1885,"volume":3172,"transactions":9,"vwap":3171},"2025-04-29",270.79999,273.17999,272.89001,820400,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":2147,"percent_change":2192,"volume":3179,"transactions":9,"vwap":3178},"2025-04-28",269.79001,273.56,269.42001,271.47,1171900,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-04-25",271.29999,272.26999,268.76999,269.92999,-1.78,-0.66,1308100,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":842,"volume":3196,"transactions":9,"vwap":3194},"2025-04-24",265.54001,272.76999,265.019989,271.70999,7.27,1303300,{"date":3198,"open":3199,"high":3169,"low":3200,"close":3201,"change":3202,"percent_change":1457,"volume":3203,"transactions":9,"vwap":3201},"2025-04-23",265.48999,263.57999,264.44,3.3,1021800,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":1102,"percent_change":1701,"volume":3210,"transactions":9,"vwap":3209},"2025-04-22",257.81,263.14001,256.040009,261.14001,1072900,{"date":182,"open":3212,"high":3213,"low":3214,"close":3215,"change":2520,"percent_change":1368,"volume":3216,"transactions":9,"vwap":3215},255.92,256.51999,250.46001,254.27,1277200]