[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMGN":3,"homepage-market-summary":29,"stock-historical-AMGN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMGN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amgen Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Amgen is a leader in biotechnology-based human therapeutics. Flagship drugs include red blood cell boosters Epogen and Aranesp, immune system boosters Neupogen and Neulasta, and Enbrel and Otezla for inflammatory diseases. Amgen introduced its first cancer therapeutic, Vectibix, in 2006 and markets bone-strengthening drugs Prolia\u002FXgeva (approved 2010) and Evenity (2019). The acquisition of Onyx Pharmaceuticals bolstered the firm's therapeutic oncology portfolio with Kyprolis, which has been further strengthened with the launch of new drugs in blood cancers (Blincyto) and solid tumors (Imdelltra). The 2023 Horizon acquisition brought several rare-disease drugs, including thyroid eye disease drug Tepezza. Amgen also has a growing biosimilar portfolio.","31,500","Thousand Oaks, CA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},403.04,410.16,401.96,407.27,-4.23,-1.04,3489663.467544,60827,403.4742,447.03,0.075521,7787402.936898188,90.2,10599,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":60,"date":40},"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":38,"sparkline":67,"date":40},"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":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},261.42999,2659862,970849528.183891,44.77,"2025-04-22",[184,185,194,205,216,227,238,248,258,269,280,290,301,311,322,333,344,355,366,377,388,399,409,420,431,441,452,462,472,483,494,505,514,525,535,546,556,567,578,589,600,611,622,633,644,655,665,676,687,697,708,719,729,740,751,760,769,778,786,795,804,813,822,829,838,846,855,864,873,881,888,897,905,913,920,928,937,946,954,962,971,980,989,998,1006,1015,1024,1033,1041,1050,1057,1066,1074,1083,1091,1099,1107,1115,1122,1130,1139,1147,1156,1164,1171,1179,1188,1197,1206,1214,1222,1230,1237,1245,1253,1261,1270,1279,1288,1297,1304,1311,1319,1327,1335,1344,1353,1359,1367,1375,1383,1391,1398,1406,1414,1422,1427,1436,1445,1453,1461,1469,1478,1487,1495,1504,1513,1522,1531,1540,1548,1557,1565,1572,1579,1588,1595,1603,1612,1619,1626,1633,1640,1649,1658,1667,1674,1681,1689,1697,1705,1713,1720,1729,1737,1745,1753,1762,1770,1777,1784,1791,1798,1806,1815,1823,1830,1839,1847,1856,1865,1873,1881,1889,1897,1905,1914,1922,1930,1937,1944,1951,1960,1969,1977,1986,1993,2002,2011,2020,2029,2036,2044,2050,2058,2067,2075,2084,2091,2098,2106,2112,2121,2128,2135,2142,2150,2159,2168,2176,2184,2192,2200,2208,2216,2223,2231,2238,2247,2256,2264,2272,2280,2288,2297,2302,2310,2319,2327,2336,2343,2350,2358,2367,2374,2382,2390,2399,2408,2415,2422,2430,2437,2443,2451,2458,2465,2472,2481,2488,2496,2504,2511,2520,2528,2536,2544,2552,2559,2567,2575,2582,2590,2598,2605,2612,2620,2627,2635,2644,2652,2659,2667,2676,2684,2692,2701,2708,2715,2722,2730,2737,2744,2752,2758,2765,2772,2781,2788,2795,2804,2813,2819,2828,2835,2840,2848,2856,2864,2872,2878,2886,2893,2901,2908,2916,2922,2929,2937,2945,2954,2962,2971,2979,2985,2993,2999,3005,3013,3020,3026,3035,3044,3050,3057,3065,3073,3080,3088,3095,3104,3113,3121,3130,3138,3146,3152,3160,3169,3175,3183,3191,3198,3206,3213],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},421.72,422.8,407.13,-14.24,-3.38,2501031.418976,64783,410.7938,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",424.01,426.59,420.63,421.51,-2.13,-0.5,3130965.21787,61727,422.2312,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",414.37,424.57,414.11,423.64,5.51,1.32,3738330.419365,60768,421.1272,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",411.52,419.02,410.955,418.13,3.52,0.85,2917874.512985,57599,417.3795,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",408.25,415.2,404.19,414.61,8.57,2.11,2213322.001206,57587,412.6197,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":110,"volume":245,"transactions":246,"vwap":247},"2026-09-24",406.09,409.99,403.88,406.04,-0.05,2525238.932398,54604,406.3062,{"date":249,"open":250,"high":251,"low":252,"close":240,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",410.09,415.76,404.34,-4.15,-1.01,2822969.340993,64238,407.7078,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",405.25,412.995,398.52,410.24,17.08,4.34,3720961.557002,85622,407.5197,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",385.71,394.5,381.9,393.16,7.51,1.95,2889256.800046,67805,392.299,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",378.51,386.5,385.65,5.87,1.55,8528354.211597,69804,384.5201,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",379.15,382.49,376.08,379.78,3.43,0.91,3234954.631691,68146,379.5587,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":37,"volume":308,"transactions":309,"vwap":310},"2026-09-16",377.01,379.11,374.46,376.35,0.7,2401882.893261,56992,376.4239,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",380.23,381.04,375.15,375.65,-5.85,-1.53,2559581.270931,63792,376.9186,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",381.94,384.61,376.76,381.5,4.15,1.1,2559064.627399,66535,380.3319,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",386.135,386.99,377.22,377.35,-5.12,-1.34,2291617.491292,61562,378.881,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",387.84,391.666,381.51,382.47,-8.8,-2.25,3431980.740466,80771,383.4881,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",393.065,395.55,389.28,391.27,-1.9,-0.48,2922839.160145,82741,392.0208,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",408.9,410.025,391.17,393.17,-44.06,-10.08,6831664.665253,149067,396.6224,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",437.03,441.85,435,437.23,-6.89,-1.55,1656089.415759,47604,436.2223,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",445.67,445.815,438.0801,444.12,1.28,0.29,1842498.258303,44751,443.5477,{"date":400,"open":401,"high":402,"low":381,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",440.65,445.57,442.84,4.72,1.08,2238561.733786,57278,440.678,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",435.301,438.65,431,438.12,8.24,1.92,2359104.313054,52299,436.0313,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",428.59,431.85,426,429.88,-2.54,-0.59,2354816.57557,44575,430.2081,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",437.89,430.72,432.42,-4.57,-1.05,1739954.350185,45220,432.5112,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",433.08,442.13,431.01,436.99,-3.35,-0.76,1762555.379163,45588,437.9303,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":361,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",441,442.885,438.24,440.34,-0.43,2289655.713833,45648,440.8469,{"date":463,"open":464,"high":24,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",443.26,441.26,442.24,-1.6,-0.36,2101323.640053,45494,443.5956,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",440.31,445.87,435.51,443.84,4.51,1.03,2464347.455201,55866,442.6702,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",431.72,440.51,429.38,439.33,5.6,1.29,2114751.342956,49094,437.9429,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",435.78,441.34,431.07,433.73,-8.63,-1.95,2893520.108249,60730,434.1724,{"date":506,"open":507,"high":508,"low":487,"close":509,"change":264,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",430.24,443.2,442.36,4.02,2487118.108559,74475,439.9732,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",421.64,427.39,420.72,425.28,5.9,1.41,2560528.073718,66995,425.1333,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":175,"volume":532,"transactions":533,"vwap":534},"2026-08-17",412.98,419.6,410.4,419.38,4.17,2559298.415309,50876,418.0246,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",413.76,416.03,410.5,415.21,-2.63,-0.63,1658582.764648,39948,414.2288,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":126,"volume":553,"transactions":554,"vwap":555},"2026-08-13",419.92,420.26,415.78,417.84,1.66,2434438.227417,40536,417.8119,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",413.31,418.1927,409.0001,416.18,1.88,0.45,1933924.466573,48520,415.9775,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",415.52,421.79,412.2,414.3,-2.9,-0.7,2026134.296167,60355,414.3909,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",408.46,417.36,406.42,417.2,6.255,1.52,1920513.95805,53757,414.4168,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",404.09,411.6,401.07,410.945,6.095,1.51,1764086.358037,45906,409.2073,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",413.715,418.4,401.2,404.85,-2.98,-0.73,2542718.675028,57609,405.193,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",393.36,416.24,391,407.83,17.81,4.57,5541976.080602,112680,406.1529,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",380.755,390.92,376.02,390.02,11.15,2.94,3448565.145677,76815,387.5193,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",388.5,391.03,375.96,378.87,-6.29,-1.63,3233271.101321,76020,380.0825,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",382,386.819,379.34,385.16,-2.48,-0.64,1911925.808324,51117,384.2012,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":105,"volume":662,"transactions":663,"vwap":664},"2026-07-30",379.745,388.41,378.215,387.64,0.217,2906679.931259,68804,385.4496,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",395.03,397.88,386.58,387.423,-5.677,-1.44,2804751.007673,74461,389.7486,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",383.25,398,382.2115,393.1,16.84,4.48,3292747.021604,83569,392.8413,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":105,"volume":694,"transactions":695,"vwap":696},"2026-07-27",378.55,382.28,374.395,376.26,0.22,2613779.789819,53310,377.4703,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",372.725,379.41,372.16,376.04,4.573,1.23,2368428.011036,51049,375.6017,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",359.98,371.84,359.212,371.467,5.417,1.48,2676006.784904,47488,368.8147,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":244,"volume":726,"transactions":727,"vwap":728},"2026-07-22",369.225,371,364.86,366.05,-0.19,1548452.203719,37094,366.7702,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",365.085,368.91,362.14,366.24,2.07,0.57,2881908.596289,56420,365.8318,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",367.95,370.29,363.651,364.17,-2.12,-0.58,1922161.711626,44417,365.0911,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",373.97,378.54001,361.72,366.29001,-5.29,-1.42,2861300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",358.25,372.14001,357.73999,371.57999,13.26,3.7,2355700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",354.66,359.89999,353.95001,358.32001,3.07,0.86,1837800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":672,"volume":785,"transactions":9,"vwap":783},"2026-07-14",358.17999,358.85999,354.70999,355.25,-5.2,1862900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",363.040009,363.29001,355.73001,360.45001,-2.94,-0.81,2064700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",363.079987,364.89999,361.14001,363.39001,-0.23,-0.06,1632600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",367.82001,368.75,361.029999,363.62,-4.37,-1.19,1728200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",366.19,371.42001,363,367.98999,-0.11,-0.03,1758800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":552,"percent_change":563,"volume":828,"transactions":9,"vwap":827},"2026-07-07",374.28,375.25,366.35999,368.10001,1983700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",371.70001,373.98001,359.47,366.44,-7.71,-2.06,2838000,{"date":839,"open":840,"high":841,"low":800,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",364.73999,375.14999,374.14999,12.82,3.55,2487600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",362.63,364,357.89001,361.32999,-0.79,-0.22,2244800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",362.14999,362.78,356.87,362.12,1.57,0.44,2246900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",361.95001,363.10999,358.45999,360.54999,2.22,0.62,2461900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":211,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-26",354.69,362.26999,354.16,358.32999,1.56,3610300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":126,"volume":887,"transactions":9,"vwap":885},"2026-06-25",350.059998,359.10001,352.82001,1.39,2340900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",348,354.42001,346,351.42999,4.42,1.27,2391900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":136,"volume":904,"transactions":9,"vwap":902},"2026-06-23",348.31,349.39999,345.48999,347.01001,2.29,2304600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":234,"volume":912,"transactions":9,"vwap":910},"2026-06-22",337.64999,345.10999,337.60001,344.72,7.12,2521000,{"date":914,"open":915,"high":916,"low":917,"close":909,"change":918,"percent_change":811,"volume":919,"transactions":9,"vwap":909},"2026-06-18",344.38,345,334.049988,-4.06,8151100,{"date":921,"open":922,"high":900,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",347.079987,338.89999,341.66,-6.18,-1.78,3470300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",352,353.66,345.87,347.84,-2.69,-0.77,3516400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",355.5,358.29999,349.56,350.53,-4.67,-1.31,4371400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":141,"volume":953,"transactions":9,"vwap":951},"2026-06-12",357.39999,358.17001,351.95999,355.20001,1.14,2730100,{"date":955,"open":956,"high":868,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",342.91,341.45999,354.059998,16.33,4.84,4727100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",346.85999,348.59,337.48999,337.73001,-6.84,-1.99,3000400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",348.23999,349.64001,342.62,344.57001,-1.16,-0.34,3388200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",349.34,352.17001,344.23999,345.73001,-3.85,-1.1,2488200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",348.76001,356.5,347.66,349.57999,3.98,1.15,3450800,{"date":999,"open":932,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",349.17999,342.25,345.60001,7.38,2.18,2907100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",327.98001,338.70001,325.98001,338.22,9.96,3.03,2289300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",326.17001,329.45999,322.29999,328.26001,-0.87,-0.26,1558800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",333.38,333.82999,326.35001,329.13,-7.66,-2.27,2120500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":46,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-29",336.22,337.51001,333.059998,336.79001,0.09,2953800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",336.44,337.95001,334.16,336.48001,0.42,0.12,2159000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1048,"percent_change":53,"volume":1056,"transactions":9,"vwap":1055},"2026-05-27",339.51999,341.39001,335.98999,336.059998,1929500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",340.56,342.48999,335.20001,335.94,-3.36,-0.99,1860200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":562,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",340.26001,343.79999,338.39999,339.29999,0.56,1566200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",330,337.63,329.089996,337.42001,5.85,1.76,2001000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":121,"volume":1090,"transactions":9,"vwap":1088},"2026-05-20",330.75,333.53,326.79999,331.57001,0.82,4074400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1085,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1085},"2026-05-19",323.25,332.34,320.97,6.36,1.96,3040400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":427,"volume":1106,"transactions":9,"vwap":1104},"2026-05-18",325.54999,325.76999,321.20999,324.39001,-1.92,2030100,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",336.23001,325.16,326.31,-9.92,-2.95,3447700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1109,"change":853,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1109},"2026-05-14",336.26001,337.94,333.47,-0.07,2041600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":72,"volume":1129,"transactions":9,"vwap":1127},"2026-05-13",332.32001,338,330.059998,336.45001,0.16,2183800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",331.95001,338.48999,329.79999,336.29001,6.7,2.03,3119100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":651,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",332.98999,334.19,327.62,329.59,-2.11,1918800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",329.48001,332.32999,328,331.70001,2.61,0.79,2443200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1078,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1078},"2026-05-07",330.39001,331.28,327.22,-2.02,-0.61,3296900,{"date":1165,"open":1029,"high":1166,"low":1167,"close":1168,"change":585,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-06",332.98001,329.049988,331.10999,0.46,2874400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1144,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1144},"2026-05-05",321.91,329.66,320.51999,5.74,1.77,3321400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",326.029999,326.79001,321.92001,323.85001,-5.97,-1.81,3481000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",332.51999,337,324.63,329.82001,-16.43,-4.75,3821100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",340.75,349.54001,340.049988,346.25,8.23,2.43,3592600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":384,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-29",335.01001,339.12,333.54999,338.019989,-0.46,2516500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1162,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-28",344.5,346.019989,337.82001,339.57001,-0.18,2376400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":810,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-27",342.35001,348.040009,339.98001,340.17999,-1.27,2653800,{"date":1231,"open":892,"high":993,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",342.51999,344.54999,-4.07,-1.17,2201200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":131,"volume":1244,"transactions":9,"vwap":1242},"2026-04-23",345.51999,350.69,345.5,348.62,2.7,2033400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":46,"volume":1252,"transactions":9,"vwap":1250},"2026-04-22",344.089996,347.67999,342.97,345.92001,1.06,2136100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-21",350.23001,340.059998,344.85999,-5.3,-1.51,2066600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-20",354.25,356.89999,350.019989,350.16,-5.14,-1.45,2107600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-17",351.89999,356.69,349.42001,355.29999,5.91,1.69,3685900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-16",346.63,351.25,346.60001,349.39001,1.17,0.34,1981600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-15",351.70001,352.60001,344.20999,348.22,-2.73,-0.78,2140000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":116,"percent_change":141,"volume":1303,"transactions":9,"vwap":1302},"2026-04-14",346.17999,351.72,345.41,350.95001,2106800,{"date":1305,"open":1306,"high":1307,"low":901,"close":1308,"change":1309,"percent_change":978,"volume":1310,"transactions":9,"vwap":1308},"2026-04-13",352.089996,352.62,349.82001,-1.2,2547700,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",357.45999,349.75,351.019989,-4.58,-1.29,2258100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":552,"volume":1326,"transactions":9,"vwap":1324},"2026-04-09",347.45999,359.45001,346.42001,355.60001,5.79,2940700,{"date":1328,"open":1329,"high":1330,"low":1224,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-08",345.60999,351.32999,349.81,9.81,2.89,2666400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",340.98999,341.87,335.059998,340,-2.57,-0.75,3162200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",345.45001,348.17001,340.64001,342.57001,-5.37,-1.54,2143700,{"date":1354,"open":1355,"high":877,"low":932,"close":1356,"change":1357,"percent_change":1259,"volume":1358,"transactions":9,"vwap":1356},"2026-04-02",352.72,347.94,-5.34,1604300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":66,"volume":1366,"transactions":9,"vwap":1364},"2026-04-01",354.89999,357,351.66,353.28,1.43,2726600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1089,"volume":1374,"transactions":9,"vwap":1372},"2026-03-31",350.73001,355.48999,347.10999,351.85001,2.85,3747100,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",351.82999,348.13,349,0.23,0.07,2589900,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",355.66,347.79999,348.76999,-4.39,-1.24,2274800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":935,"percent_change":853,"volume":1397,"transactions":9,"vwap":1396},"2026-03-26",350.32999,354.81,348.51999,353.16,2044800,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-25",350.76001,358,353.92999,5.5,1.58,1831900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":340,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-24",346.56,352.57999,345.79999,348.42999,-0.38,2336700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":736,"volume":1421,"transactions":9,"vwap":1419},"2026-03-23",351.79999,353.42001,348.60999,349.76999,1.97,2368700,{"date":1423,"open":1424,"high":1282,"low":1425,"close":1386,"change":746,"percent_change":1162,"volume":1426,"transactions":9,"vwap":1386},"2026-03-20",348.01001,344.95001,9168800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-19",353.29999,356.32001,347.85001,349.92001,-1.56,-0.44,2168700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-18",359.82001,360.69,350.81,351.48001,-9.65,-2.67,2895100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":339,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-17",368.23999,368.78,359.79999,361.13,-1.4,2334300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":53,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-16",369.38,370.89001,364.72,366.25,0.01,2099100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":458,"volume":1468,"transactions":9,"vwap":1466},"2026-03-13",370.67999,372.98001,365.92999,366.20999,-1.58,1500300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",373.51001,375,367.76001,367.79001,-9.85,-2.61,1990500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-11",375.049988,380.14001,373,377.64001,2.21,0.59,2299200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1351,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-10",376.17001,379.26001,372.73999,375.42999,-0.41,2284500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",368.26999,378.82001,366.53,376.97,7.44,2.01,2719900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",364.20001,369.76001,361.70999,369.53,1.93,0.53,2443000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-05",375.17999,377.089996,361.39999,367.60001,-11.67,-3.08,2868400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",380,380.089996,370.82001,379.26999,2.27,0.6,2028300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",377.97,381.73999,372.70999,377,-8.7,-2.26,2710400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":542,"volume":1547,"transactions":9,"vwap":1545},"2026-03-02",388,391.29001,381.89001,385.70001,-2.46,2837900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",379.29001,390.14001,378.75,388.16,8.83,2.33,3441000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",385.14001,374.25,379.32999,-5,-1.3,2589400,{"date":1566,"open":327,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":146,"volume":1571,"transactions":9,"vwap":1569},"2026-02-25",387.48999,380.54001,384.32999,1.46,2459500,{"date":1573,"open":1574,"high":1575,"low":1498,"close":1576,"change":1577,"percent_change":297,"volume":1578,"transactions":9,"vwap":1576},"2026-02-24",380.019989,383.20001,382.87,3.45,2454700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-23",375.26001,381.78,374.73999,379.42001,4.67,1.25,2951400,{"date":1589,"open":1590,"high":1536,"low":1591,"close":1592,"change":1342,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-20",372.01001,371.39001,374.75,-0.2,2911700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":19,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-19",377.91,379.92999,374.13,375.5,-1.11,2427000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-18",373.5,380.57999,370.44,379.73001,6.37,1.71,2731900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":531,"percent_change":116,"volume":1618,"transactions":9,"vwap":1617},"2026-02-17",370.88,374.76999,369,373.35999,2255400,{"date":1620,"open":1621,"high":1622,"low":1508,"close":1623,"change":1624,"percent_change":1089,"volume":1625,"transactions":9,"vwap":1623},"2026-02-13",362.66,370.42001,369.19,2.99,2414200,{"date":1627,"open":1628,"high":1614,"low":1629,"close":1630,"change":1412,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-12",366.66,365.059998,366.20001,-0.1,2374500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1510,"percent_change":1511,"volume":1639,"transactions":9,"vwap":1638},"2026-02-11",365.14001,368.51001,361,366.57999,2826000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-10",377.040009,377.35999,363.64999,364.64999,-11.17,-2.97,3526400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-09",380.70001,384.62,372.34,375.82001,-8.5,-2.21,2843700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-06",369.98999,385.12,368.89999,384.32001,16.52,4.49,3840300,{"date":1668,"open":1669,"high":1670,"low":174,"close":1671,"change":1672,"percent_change":862,"volume":1673,"transactions":9,"vwap":1671},"2026-02-05",365.73001,374.89999,367.79999,1.6,4007300,{"date":1675,"open":1676,"high":807,"low":1677,"close":1630,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1630},"2026-02-04",352.029999,342.38,27.61,8.15,5899600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-03",341.23999,349.5,338.59,-6.09,-1.77,4040000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1089,"volume":1696,"transactions":9,"vwap":1694},"2026-02-02",339.47,345.98001,339.41,344.67999,2.8,1899900,{"date":1698,"open":1699,"high":1241,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-30",340.81,338.070007,341.88,-1.06,-0.31,2522400,{"date":1706,"open":924,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-29",347.26999,338.75,342.94,0.72,0.21,3153100,{"date":1714,"open":1379,"high":1715,"low":1340,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-28",351.95001,342.22,-9.1,-2.59,2347800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-27",348.57001,353.25,346.92999,351.32001,1.63,0.47,3269600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1365,"volume":1736,"transactions":9,"vwap":1734},"2026-01-26",344.70001,350.42999,343.62,349.69,4.94,3116100,{"date":1738,"open":1299,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-23",349.23001,341.82001,344.75,-2.32,-0.67,2024900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":100,"volume":1752,"transactions":9,"vwap":1750},"2026-01-22",344.14999,349.98001,342.14001,347.070007,3.47,3025100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-21",329.95001,343.98001,329.32001,343.60001,12.6,3.81,4148600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1485,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-20",325.57999,331.34,321.70999,331,0.18,2947500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":146,"percent_change":1048,"volume":1776,"transactions":9,"vwap":1775},"2026-01-16",328.70001,333.029999,326.89999,330.41,4033700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1251,"percent_change":141,"volume":1783,"transactions":9,"vwap":1782},"2026-01-15",328.97,332.5,325.19,330.029999,2591900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1779,"change":1585,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1779},"2026-01-14",324.089996,329.20001,323.54999,1.44,1897400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1389,"percent_change":1412,"volume":1797,"transactions":9,"vwap":1796},"2026-01-13",327.42001,327.75,319.79001,324.29999,2382200,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-12",328.47,322.73999,325.54001,-0.56,-0.17,2460600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-09",328.81,332.079987,323.89001,326.10001,-4.01,-1.21,2118400,{"date":1816,"open":1817,"high":957,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-08",337.76001,328.20999,330.10999,-11.53,-3.37,2799300,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1751,"volume":1829,"transactions":9,"vwap":1827},"2026-01-07",332.10001,343.049988,341.64001,11.47,3599200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-06",319.48999,330.94,318.82999,330.17001,9.45,2.95,2722500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1145,"volume":1846,"transactions":9,"vwap":1844},"2026-01-05",324.92001,326.51999,318.20999,320.72,-6.92,2268700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-02",328.76999,329.19,325.01001,327.64001,0.33,0.1,1539700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-31",328.69,329.5,327.059998,327.31,-1.38,-0.42,1417300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1858,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1858},"2025-12-30",328.64999,329.76999,325.82999,-0.94,-0.29,1255900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1064,"volume":1880,"transactions":9,"vwap":1878},"2025-12-29",332.45999,333.5,329.47,329.63,-3.3,2181000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1703,"volume":1888,"transactions":9,"vwap":1886},"2025-12-26",333.64999,333.98001,330.85001,332.92999,-1.03,792600,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-24",330.72,334.38,333.95999,2.47,0.75,833700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1854,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-23",328.089996,333.67001,328.070007,331.48999,0.03,1552800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-22",327.01001,331.88,326.079987,331.39001,4.01,1.22,2400400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":297,"volume":1921,"transactions":9,"vwap":1919},"2025-12-19",325.56,331.5,324.73001,327.38,2.96,13465700,{"date":1923,"open":1924,"high":1925,"low":1173,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-18",326.26999,328.23999,324.42001,-1.59,-0.49,2669000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":607,"percent_change":853,"volume":1936,"transactions":9,"vwap":1935},"2025-12-17",327.51999,330.040009,325.42999,326.01001,2517300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1365,"percent_change":862,"volume":1943,"transactions":9,"vwap":1942},"2025-12-16",324.82001,327.34,323.019989,326.73999,2642500,{"date":1945,"open":1103,"high":1102,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-15",319.059998,325.31,7.57,2.38,4049500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-12",317.29999,319.45999,315.19,317.73999,0.36,0.11,2247200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-11",317.89001,320.19,312.39001,317.38,2,0.63,2454800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":167,"volume":1976,"transactions":9,"vwap":1974},"2025-12-10",316.25,317.47,313,315.38,1.53,3071500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-09",321.82001,323,313.17999,313.85001,-7.38,-2.3,2924900,{"date":1987,"open":1078,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":541,"volume":1992,"transactions":9,"vwap":1990},"2025-12-08",329.67001,320.17001,321.23001,-8.66,3510700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-05",340.35999,340.88,328.63,329.89001,-10.27,-3.02,2897700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-04",344.23001,346.32999,338.94,340.16,-5.26,-1.52,3695700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-03",340.54001,346.38,338.85001,345.42001,7.06,2.09,2839100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-02",338.85999,342.5,336.32999,338.35999,0.87,0.26,2446500,{"date":2030,"open":2031,"high":1756,"low":2032,"close":966,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":966},"2025-12-01",343.070007,336.25,-7.97,-2.31,2383800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2027,"volume":2043,"transactions":9,"vwap":2041},"2025-11-28",344,345.66,342.26001,345.45999,0.89,1268800,{"date":2045,"open":2046,"high":2047,"low":1340,"close":976,"change":2048,"percent_change":100,"volume":2049,"transactions":9,"vwap":976},"2025-11-26",341.53,345.029999,3.46,2333100,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-25",335.41,341.73001,341.10999,6.81,2.04,2868600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-24",335.84,338.66,331.70999,334.29999,-3.24,-0.96,3551600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":862,"volume":2074,"transactions":9,"vwap":2072},"2025-11-21",334.87,342.84,334.73999,337.54001,1.47,4128600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-20",344.51999,345.089996,335,336.070007,-6.33,-1.85,3183700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1927,"percent_change":1212,"volume":2090,"transactions":9,"vwap":2089},"2025-11-19",343.47,345.29001,340.019989,342.39999,2129800,{"date":2092,"open":2093,"high":901,"low":1071,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-18",343.73001,343.98999,2.28,0.67,2966600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":715,"volume":2105,"transactions":9,"vwap":2103},"2025-11-17",337.64001,344.059998,336.82999,341.70999,4.97,2996600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2108,"change":158,"percent_change":693,"volume":2111,"transactions":9,"vwap":2108},"2025-11-14",336.73999,339.79999,330.35001,3310300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-13",337.89999,345.84,335.12,336,-0.28,-0.08,3413500,{"date":2122,"open":2123,"high":2089,"low":2124,"close":2125,"change":2126,"percent_change":651,"volume":2127,"transactions":9,"vwap":2125},"2025-11-12",338.64001,335.82001,336.28,-2.17,2941000,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":618,"volume":2134,"transactions":9,"vwap":2132},"2025-11-11",323.42001,338.54999,338.45001,14.79,3136500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2048,"percent_change":405,"volume":2141,"transactions":9,"vwap":2140},"2025-11-10",320.60001,326.17999,319.54001,323.66,2518600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1570,"volume":2149,"transactions":9,"vwap":2147},"2025-11-07",316.079987,321.42001,314,320.20001,4.61,2665200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-06",319.10001,321.31,312.51999,315.59,-4.27,-1.33,3330300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-05",303.13,322.98001,302.13,319.85999,23.16,7.81,5486200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":126,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-04",298.70999,299.059998,294.48001,296.70001,0.13,3412500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":200,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-03",298.42999,301,292.12,296.29999,-0.71,2753300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2178,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2178},"2025-10-31",288.45999,298.88,288,6.43,2.2,2687100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1380,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-30",290.57999,294.56,289,292,0.08,2058200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":819,"volume":2207,"transactions":9,"vwap":2205},"2025-10-29",291.76001,294.81,289.44,291.76999,-0.32,2824300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":141,"volume":2215,"transactions":9,"vwap":2213},"2025-10-28",288.92999,292.63,288.26001,292.089996,0.93,2217200,{"date":2217,"open":2218,"high":2197,"low":2212,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-27",291.20999,291.16,-0.6,-0.21,1794300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2202,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2202},"2025-10-24",292.89001,293.94,290.66,-1.13,-0.39,1376300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2225,"change":2236,"percent_change":20,"volume":2237,"transactions":9,"vwap":2225},"2025-10-23",296.01001,296.45999,291.91,-3.09,1496800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-22",301.29001,302.82001,295.60001,295.98001,-5.16,-1.71,1698500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-21",302.60001,303.85001,298.029999,301.14001,-2.19,-0.72,1533400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":596,"volume":2263,"transactions":9,"vwap":2261},"2025-10-20",299.48001,303.66,297.75,303.32999,4.52,1613400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":100,"volume":2271,"transactions":9,"vwap":2269},"2025-10-17",295.23999,299.37,293.14001,298.81,3,1959400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1259,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-16",298.070007,302.26999,294.44,295.81,-0.51,1715000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1751,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-15",292.82001,298.20999,292.42999,297.32001,1.18,2502100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-14",291.75,296.87,290.97,293.85001,1.45,0.5,1975900,{"date":2298,"open":2290,"high":2299,"low":2204,"close":2300,"change":1528,"percent_change":131,"volume":2301,"transactions":9,"vwap":2300},"2025-10-13",296.13,292.39999,1838400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1258,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-10",296.16,297.089996,289.57999,290.13,-1.79,2660500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-09",294.13,296.63,293.70001,295.42999,0.81,0.27,1369000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1703,"volume":2326,"transactions":9,"vwap":2324},"2025-10-08",295.79001,297.63,292.29001,294.62,-0.92,2940600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-07",293.26999,295.85001,290.20999,295.54001,1.42,0.48,1504300,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1228,"volume":2342,"transactions":9,"vwap":2340},"2025-10-06",297.62,293.029999,294.12,-3.77,1957300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":167,"percent_change":1128,"volume":2349,"transactions":9,"vwap":2348},"2025-10-03",297.72,301.54001,295.63,297.89001,2518500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":987,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-10-02",298.31,300.5,295.45999,297.39999,-0.37,2123200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-01",284.45001,301.66,283,298.5,16.3,5.78,4835400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1203,"percent_change":2270,"volume":2373,"transactions":9,"vwap":2372},"2025-09-30",274.14001,284.82001,274.019989,282.20001,3508700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1957,"volume":2381,"transactions":9,"vwap":2379},"2025-09-29",273.10001,274.51999,270.67001,273.97,0.99,1769100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":136,"volume":2389,"transactions":9,"vwap":2387},"2025-09-26",274.34,275.5,269.76999,272.98001,1.8,1812200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-25",279,281.049988,270.64001,271.17999,-8.04,-2.88,2802700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-24",285.47,286.70001,278,279.22,-7.59,-2.65,2374200,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2316,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-23",283.95999,287.26001,286.81,0.28,2342000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1485,"percent_change":1711,"volume":2421,"transactions":9,"vwap":2420},"2025-09-22",284.13,287.20001,281.70999,286,3050500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1751,"volume":2429,"transactions":9,"vwap":2427},"2025-09-19",278.64001,286.14999,277.37,285.41,9.58,8735100,{"date":2431,"open":2432,"high":2433,"low":2379,"close":2434,"change":2435,"percent_change":66,"volume":2436,"transactions":9,"vwap":2434},"2025-09-18",274.70001,276.5,275.82999,1.12,3322500,{"date":2438,"open":2369,"high":2439,"low":2440,"close":2441,"change":1726,"percent_change":1529,"volume":2442,"transactions":9,"vwap":2441},"2025-09-17",277.79999,273,274.70999,1748800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":362,"volume":2450,"transactions":9,"vwap":2448},"2025-09-16",275.89001,277.59,271.73001,273.079987,-1.32,2157400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":969,"percent_change":2254,"volume":2457,"transactions":9,"vwap":2456},"2025-09-15",276.070007,277.23999,271.60999,274.39999,2563100,{"date":2459,"open":2460,"high":2461,"low":2453,"close":2462,"change":2463,"percent_change":2464,"volume":1352,"transactions":9,"vwap":2462},"2025-09-12",281.040009,282.94,276.39001,-6.34,-2.24,{"date":2466,"open":2467,"high":2468,"low":2403,"close":2469,"change":2470,"percent_change":585,"volume":2471,"transactions":9,"vwap":2469},"2025-09-11",278.51999,282.89999,282.73001,4.22,2233100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-10",280,280.31,275.16,278.51001,-1.46,-0.52,2150700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":853,"percent_change":2119,"volume":2487,"transactions":9,"vwap":2486},"2025-09-09",279.5,282.079987,278.78,279.97,1733000,{"date":2489,"open":2393,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-08",282.42999,277.32001,280.19,-3.45,-1.22,2452900,{"date":2497,"open":2498,"high":2499,"low":2392,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-05",279.79999,285.29001,283.64001,3.54,1.26,2299400,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2449,"volume":2510,"transactions":9,"vwap":2508},"2025-09-04",284.76001,278.75,280.10001,-3.75,2622000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-03",284.079987,286.92999,280.38,283.85001,-3.07,-1.07,2604100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":852,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-02",287.48999,288.73999,284.70999,286.92001,-0.27,1948200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":158,"volume":2535,"transactions":9,"vwap":2533},"2025-08-29",285.79999,288.29999,285.16,287.70999,2.1,1302700,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-28",287.23001,284.87,285.60999,-2.36,-0.82,1886700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1803,"volume":2551,"transactions":9,"vwap":2549},"2025-08-27",288.84,290.25,286.64999,287.97,-1.61,1400800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2306,"change":2557,"percent_change":146,"volume":2558,"transactions":9,"vwap":2306},"2025-08-26",287.76999,289.89001,286.53,1.11,1750400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2308,"volume":2566,"transactions":9,"vwap":2564},"2025-08-25",292.60999,294.60001,287.56,288.47,-5.25,1734300,{"date":2568,"open":2569,"high":2348,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-22",295.48999,293.35001,293.72,-2.04,-0.69,1644000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2573,"percent_change":801,"volume":2581,"transactions":9,"vwap":2580},"2025-08-21",295.89999,299.89999,294.48999,295.76001,1843700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":172,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-20",296.25,301.47,295.79999,296.45001,0.3,1723700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":175,"volume":2597,"transactions":9,"vwap":2595},"2025-08-19",292.41,296.98999,292.10999,295.54999,2.93,1858500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":986,"percent_change":1563,"volume":2604,"transactions":9,"vwap":2603},"2025-08-18",296.92999,298.14001,292.29999,292.62,1743800,{"date":2606,"open":2607,"high":2593,"low":2194,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-15",292.029999,296.47,6.18,2.13,2168300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1853,"volume":2619,"transactions":9,"vwap":2617},"2025-08-14",288.88,291.54001,287.41,290.29001,0.96,1932300,{"date":2621,"open":2622,"high":2306,"low":2623,"close":2624,"change":2625,"percent_change":1975,"volume":2626,"transactions":9,"vwap":2624},"2025-08-13",285.32001,284.69,289.32999,4.35,1784900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":819,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-12",285.48001,286.26001,282.60001,284.98001,-0.04,2200300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-11",289.73999,291.73999,284.72,285.089996,-3.14,-1.09,1856800,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-08",283.48999,288.48999,288.23001,3.53,1.24,1803300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1903,"percent_change":1459,"volume":2658,"transactions":9,"vwap":2657},"2025-08-07",287.35001,289.25,281.69,284.70001,2588800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1267,"volume":2666,"transactions":9,"vwap":2664},"2025-08-06",295.51001,298.54001,281.64999,284.67001,-15.41,4576000,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-05",300.73001,302.10001,297.019989,300.079987,-1.86,-0.62,2664100,{"date":2677,"open":2678,"high":2679,"low":2181,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-04",297.29999,302.32999,301.94,5.06,1.7,2316200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1529,"volume":2691,"transactions":9,"vwap":2689},"2025-08-01",297.059998,298.51999,292.59,296.88,1.78,2410900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-31",298.44,302.95999,293.63,295.10001,-6.27,-2.08,2252700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2253,"percent_change":2254,"volume":2707,"transactions":9,"vwap":2706},"2025-07-30",304.32999,305.57001,299.66,301.37,1550400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1528,"percent_change":1895,"volume":2714,"transactions":9,"vwap":2713},"2025-07-29",301.12,304.070007,297.78,303.56,1406500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2240,"change":757,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2240},"2025-07-28",305.82001,306,300.10001,-1.73,1948000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":651,"volume":2729,"transactions":9,"vwap":2727},"2025-07-25",308.57999,309.029999,304.45001,306.57999,-1.97,1451300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1743,"percent_change":853,"volume":2736,"transactions":9,"vwap":2735},"2025-07-24",309.23001,311.28,307.35001,308.54999,1531200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2649,"percent_change":996,"volume":2743,"transactions":9,"vwap":2742},"2025-07-23",307.81,309.48999,305.98999,309.22,1782700,{"date":2745,"open":2234,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-22",306.79999,295.85999,305.69,9.82,3.32,2520800,{"date":2753,"open":2754,"high":2305,"low":2755,"close":2756,"change":2557,"percent_change":146,"volume":2757,"transactions":9,"vwap":2756},"2025-07-21",294.75,293.60001,295.87,2025100,{"date":2759,"open":2760,"high":2179,"low":2761,"close":2762,"change":2763,"percent_change":1235,"volume":2764,"transactions":9,"vwap":2762},"2025-07-18",300.92999,293.75,294.76001,-3.49,1967700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":935,"percent_change":1022,"volume":2771,"transactions":9,"vwap":2770},"2025-07-17",297.59,299.95001,296.28,298.25,1725600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-16",292.51001,299.34,292.32999,299.019989,6.51,2.23,1881000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2774,"change":2786,"percent_change":2009,"volume":2787,"transactions":9,"vwap":2774},"2025-07-15",297.19,297.53,291.94,-4.52,1592700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1081,"percent_change":1529,"volume":2794,"transactions":9,"vwap":2793},"2025-07-14",293.85999,297.14001,292.84,297.029999,1202300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-11",298.23001,299.91,294,295.26999,-5.1,-1.7,1619800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-10",296.19,302.38,295.17001,300.37,3.85,1.3,1925800,{"date":2814,"open":2815,"high":2361,"low":2205,"close":2816,"change":362,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-09",298.51001,296.51999,-0.16,2098000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-08",291.95999,298.67999,291.25,297,4.05,1.38,1534100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":757,"percent_change":1687,"volume":2834,"transactions":9,"vwap":2833},"2025-07-07",297.88,298,291.38,292.95001,2144500,{"date":2836,"open":2824,"high":2837,"low":2661,"close":2838,"change":886,"percent_change":1727,"volume":2839,"transactions":9,"vwap":2838},"2025-07-03",298.98999,298.23999,1518500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1004,"volume":2847,"transactions":9,"vwap":2845},"2025-07-02",291.029999,297.91,289.5,296.85001,6.33,2287000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2825,"volume":2855,"transactions":9,"vwap":2853},"2025-07-01",280.01001,293.98001,278.98001,290.51999,11.31,3502700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1895,"volume":2863,"transactions":9,"vwap":2861},"2025-06-30",278.85001,280.040009,276.57999,279.20999,2.08,2963500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2182,"volume":2871,"transactions":9,"vwap":2869},"2025-06-27",278.57001,281.32001,275.70001,277.13,-1.98,2894500,{"date":2873,"open":2474,"high":2874,"low":2875,"close":2876,"change":1389,"percent_change":1434,"volume":2877,"transactions":9,"vwap":2876},"2025-06-26",286.17001,277.75,279.10999,2998200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":479,"volume":2885,"transactions":9,"vwap":2883},"2025-06-25",275.79999,280.54001,273.13,280.35001,2.86,2740300,{"date":2887,"open":2882,"high":2850,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-24",269.01001,277.48999,5.05,1.85,3686900,{"date":2894,"open":2895,"high":2227,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-23",290.079987,267.82999,272.44,-16.89,-5.84,5764900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2624,"change":2906,"percent_change":1631,"volume":2907,"transactions":9,"vwap":2624},"2025-06-20",292.17001,294.54999,288.54001,-0.3,6801300,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1863,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-18",290.79001,291.87,286.60001,289.63,-0.14,2026800,{"date":2917,"open":2918,"high":2586,"low":2913,"close":2919,"change":2920,"percent_change":2673,"volume":2921,"transactions":9,"vwap":2919},"2025-06-17",294.41,290.049988,-5.51,2515100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1286,"percent_change":1048,"volume":2928,"transactions":9,"vwap":2927},"2025-06-16",296.31,298.76999,292.45999,295.56,2047600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":574,"volume":2936,"transactions":9,"vwap":2934},"2025-06-13",294.73001,299.48999,294.070007,295.22,-2.07,2191200,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":562,"volume":2944,"transactions":9,"vwap":2942},"2025-06-12",294.20999,297.44,292.67999,297.29001,5.48,2159700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-11",293.20999,294.67001,291.14999,291.81,-1.62,-0.55,1828300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1577,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-06-10",290,295.64001,289.79001,293.42999,1.19,2441500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-09",290.47,291.66,287.54001,289.98001,-0.35,-0.12,1967100,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":116,"volume":2978,"transactions":9,"vwap":2976},"2025-06-06",289.79999,293.57001,289.01001,290.32999,3.23,1996100,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1039,"percent_change":1903,"volume":1704,"transactions":9,"vwap":2984},"2025-06-05",286.32999,291.35999,284.98999,287.10001,{"date":2986,"open":2987,"high":2947,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-04",290.19,286.89001,287.01001,-2.56,-0.88,2338300,{"date":2994,"open":2995,"high":2202,"low":2996,"close":2997,"change":329,"percent_change":146,"volume":2998,"transactions":9,"vwap":2997},"2025-06-03",285.51999,283.040009,289.57001,2320400,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2564,"change":395,"percent_change":1854,"volume":3004,"transactions":9,"vwap":2564},"2025-06-02",285.64001,289.45001,284.76999,2394000,{"date":3006,"open":3007,"high":3008,"low":2460,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-30",282.60999,288.81,288.17999,4.64,1.64,5439200,{"date":3014,"open":2404,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":2891,"volume":3019,"transactions":9,"vwap":3017},"2025-05-29",283.82001,278.39999,283.54001,5.14,2801900,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3016,"change":437,"percent_change":1412,"volume":3025,"transactions":9,"vwap":3016},"2025-05-28",279.019989,281.34,276.62,3863800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-27",273.70001,279.63,273.12,279.45001,7.79,2.87,2917100,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-23",269.48001,272.51999,269.13,271.66,-0.24,-0.09,2532000,{"date":3045,"open":3046,"high":2897,"low":3047,"close":3048,"change":1072,"percent_change":1711,"volume":3049,"transactions":9,"vwap":3048},"2025-05-22",271.34,269.10001,271.89999,1919800,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3046,"change":3055,"percent_change":2157,"volume":3056,"transactions":9,"vwap":3046},"2025-05-21",274.17999,275.59,270.51001,-3.67,2559700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":2906,"volume":3064,"transactions":9,"vwap":3062},"2025-05-20",275.91,276.89999,274.28,275.01001,-0.84,2188300,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":2502,"volume":3072,"transactions":9,"vwap":3070},"2025-05-19",272.57999,276,272,275.85001,3.44,2189400,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1710,"percent_change":2317,"volume":3079,"transactions":9,"vwap":3078},"2025-05-16",270.66,272.54001,267.73001,272.41,2589300,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3083,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3083},"2025-05-15",265.29999,271.69,264.14999,9.41,3.59,3995100,{"date":3089,"open":3090,"high":3091,"low":178,"close":3092,"change":3093,"percent_change":2000,"volume":3094,"transactions":9,"vwap":3092},"2025-05-14",269.84,270.34,262.28,-8.17,3933000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-13",273.82999,273.92001,268.53,270.45001,-4.31,-1.57,2660700,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-12",266.47,276.089996,262.98999,274.76001,8.9,3.35,4216800,{"date":3114,"open":3075,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-09",273.48001,265.66,265.85999,-6.19,-2.28,3328900,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-08",269.45001,274.78,266.019989,272.049988,-3.79,-1.37,3618000,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":1966,"volume":3137,"transactions":9,"vwap":3135},"2025-05-07",272.029999,276.67999,270.44,275.84,5.4,2363400,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3134,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3134},"2025-05-06",277.089996,277.60999,268.81,-9.62,-3.43,3253400,{"date":3147,"open":3148,"high":3149,"low":3107,"close":3150,"change":977,"percent_change":1493,"volume":3151,"transactions":9,"vwap":3150},"2025-05-05",281.57001,281.97,280.059998,2781400,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":2990,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-02",291.5,291.60999,275.20001,281.22,-0.9,4537000,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-01",287.040009,287.88,282.070007,283.78,-7.14,-2.45,2942700,{"date":3170,"open":2204,"high":2197,"low":3171,"close":3172,"change":3173,"percent_change":1089,"volume":3174,"transactions":9,"vwap":3172},"2025-04-30",286.089996,290.92001,2.36,2612300,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":1510,"volume":3182,"transactions":9,"vwap":3180},"2025-04-29",281.12,289.89999,279.059998,288.56,5.47,2147700,{"date":3184,"open":3185,"high":3186,"low":2474,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-04-28",280.63,284.10001,283.089996,2.25,0.8,2082400,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":175,"percent_change":1957,"volume":3197,"transactions":9,"vwap":3196},"2025-04-25",279.47,282.19,276.44,280.84,1994600,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":307,"volume":3205,"transactions":9,"vwap":3203},"2025-04-24",278.47,282.26001,274.42001,279.84,1.94,2260500,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":201,"percent_change":1220,"volume":3212,"transactions":9,"vwap":3211},"2025-04-23",279.91,283.60001,276.42001,277.89999,2679500,{"date":182,"open":2868,"high":3214,"low":3215,"close":3016,"change":1243,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3016},278.73001,274.48999,0.98,2081000]