[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZN":3,"homepage-market-summary":30,"stock-historical-AMZN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMZN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amazon.Com Inc","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Amazon is the leading online retailer and marketplace for third party sellers. Retail related revenue represents approximately 74% of total, followed by Amazon Web Services (17%), and advertising services (9%). International segments constitute 22% of Amazon's total revenue, led by Germany, the United Kingdom, and Japan.","1,576,000","Seattle, WA",{"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},251.52,251.505,253.5577,250.02,248.23,3.29,1.33,32696865.136788,429845,251.4102,287.2,0.065624997,131130888.4045072,87.6,7391,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},169.35001,45306565,16536896197.712679,45.24,"2025-04-22",[183,184,194,204,215,226,237,248,259,270,281,291,302,313,324,335,346,356,367,378,389,400,409,420,431,442,452,463,473,483,494,505,516,527,536,547,558,569,580,591,602,612,623,634,644,655,666,677,688,699,710,720,731,742,753,762,770,778,786,795,804,813,822,831,839,847,856,865,874,883,892,900,908,917,926,934,941,949,958,967,976,985,993,1002,1010,1018,1027,1035,1043,1052,1061,1068,1076,1085,1094,1103,1112,1121,1128,1137,1146,1155,1162,1171,1180,1189,1196,1203,1212,1221,1230,1237,1246,1255,1263,1270,1279,1287,1295,1304,1312,1319,1327,1335,1344,1353,1360,1368,1377,1386,1395,1404,1413,1422,1431,1440,1448,1456,1464,1472,1481,1489,1497,1505,1513,1522,1530,1538,1547,1554,1563,1571,1580,1587,1595,1604,1613,1620,1628,1636,1644,1652,1660,1668,1677,1686,1695,1702,1711,1720,1727,1735,1744,1752,1760,1769,1778,1786,1795,1803,1811,1820,1829,1836,1845,1852,1860,1869,1876,1883,1890,1898,1906,1913,1921,1929,1937,1945,1952,1960,1968,1975,1983,1991,2000,2009,2017,2025,2032,2040,2049,2056,2063,2071,2079,2087,2095,2103,2108,2116,2123,2132,2141,2146,2151,2158,2164,2173,2181,2189,2197,2206,2215,2223,2231,2239,2247,2255,2263,2271,2278,2287,2294,2302,2310,2319,2326,2333,2341,2348,2356,2364,2372,2380,2388,2395,2402,2410,2418,2426,2435,2442,2450,2458,2465,2472,2479,2485,2494,2502,2509,2516,2525,2532,2540,2548,2555,2561,2566,2573,2580,2588,2596,2603,2609,2617,2625,2630,2639,2645,2651,2657,2664,2673,2681,2689,2695,2703,2710,2716,2724,2731,2738,2745,2753,2760,2767,2775,2780,2789,2797,2804,2811,2818,2823,2831,2839,2846,2854,2860,2869,2875,2882,2887,2895,2903,2909,2917,2925,2931,2938,2945,2952,2961,2969,2977,2983,2991,2998,3005,3013,3021,3029,3036,3044,3051,3058,3063,3072,3079,3087,3096,3104,3112,3120,3126,3135,3143,3151,3160,3167,3174,3182,3190,3199],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",251.605,251.83,246.1167,-0.92,-0.37,33243919.683028,479721,248.3615,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":103,"volume":201,"transactions":202,"vwap":203},"2026-09-30",246.79,252.44,246.08,249.15,2.48,41913110.99511,497107,249.8818,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",246.705,248.8389,245.14,246.67,0.52,0.21,33730401.79194,428156,246.7552,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",246.625,247.7699,244.725,246.15,-3.52,-1.41,32596709.836274,504214,246.3423,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",248.56,250.8775,247.18,249.67,0.29,0.12,34263902.406377,443153,249.3283,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",246.02,250.43,245.6,249.38,0.11,0.04,33040052.506031,478499,248.071,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",253,253.99,247.76,249.27,-5.71,-2.24,44209157.682033,627892,249.7527,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",255.11,259,253.78,254.98,-3.47,-1.34,41982569.912589,604948,255.5411,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",256.4,259.49,253.6,258.45,4.74,1.87,42979407.350433,559538,257.3775,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":46,"volume":288,"transactions":289,"vwap":290},"2026-09-18",252.92,255.43,251.88,253.71,2.52,52274713.979046,403946,253.5122,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",251.065,252.73,249.24,251.19,5.23,2.13,30447448.766232,415623,251.1937,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",248.1,249.26,244.3,245.96,-2.46,-0.99,33488486.851891,468780,246.8104,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",252.24,253.27,247.22,248.42,-5.12,-2.02,35426000.307488,522342,249.1322,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",253.15,255.95,250.74,253.54,-3.24,-1.26,33007641.958867,481296,253.6618,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",254.09,257.59,253.14,256.78,4.89,1.94,26724177.834546,364757,256.368,{"date":347,"open":348,"high":326,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",250.11,249.58,251.89,-0.51,-0.2,25484814.174726,377035,251.9171,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",253.12,254.69,250.65,252.4,-4.57,-1.78,33055487.135728,508902,252.2231,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",256.675,257.99,254.75,256.97,-1.54,-0.6,29397994.025872,501130,256.706,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",259.07,261.12,255.29,258.51,-0.39,-0.15,30749912.936259,471593,257.8823,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",256.2,259.5,256,258.9,3.92,1.54,26891731.38121,424044,258.3017,{"date":401,"open":402,"high":403,"low":404,"close":264,"change":108,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",254.255,256.24,253.4,0.02,23361730.873371,383320,255.0184,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",254.83,255.82,251.93,254.92,-4.85,-1.87,31700096.989911,527304,254.6355,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",263.825,264.36,257.12,259.77,-6.66,-2.5,46099133.341054,582487,260.0526,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",258.32,267.56,257.78,266.43,10.17,3.97,49547427.328018,617476,264.6619,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":373,"volume":449,"transactions":450,"vwap":451},"2026-08-27",259.23,259.66,255.02,256.26,-4.02,35927807.97678,511748,256.546,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",261.275,262.05,258.24,260.28,-0.78,-0.3,21528373.009412,355692,259.8981,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":384,"volume":470,"transactions":471,"vwap":472},"2026-08-25",262.51,263.89,259.83,261.06,-1.01,25550214.342313,351228,261.0546,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":21,"volume":480,"transactions":481,"vwap":482},"2026-08-24",259.6,263.32,259.05,262.07,3.44,28070483.378688,502986,261.9239,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",260.74,261.09,257.035,258.63,-1.48,-0.57,35722956.336196,444827,259.1089,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",263.16,263.84,259.52,260.11,-5.73,-2.16,27949812.843041,436840,261.2401,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",260.845,266.4,258.58,265.84,6.39,2.46,35195146.578462,507010,263.9216,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",260.63,262.18,257.73,259.45,-1.86,-0.71,32776843.588245,541270,260.1263,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":266,"percent_change":351,"volume":533,"transactions":534,"vwap":535},"2026-08-17",265.44,265.75,258.339,261.31,42820521.141338,603511,261.0849,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",264.875,265.81,262.42,262.65,-2.48,-0.94,26923157.870308,414245,263.6353,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",267.235,269.58,264.705,265.13,-2.15,-0.8,31279761.752956,488146,266.3529,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",273.18,273.46,267.1,267.28,-4.99,-1.83,29294856.112441,497690,268.974,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",278.69,278.84,271.36,272.27,-5.82,-2.09,31391865.060331,448080,273.0133,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",274.01,280.14,273.6001,278.09,3.61,1.32,33185447.012866,496958,277.4753,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",272.87,278.31,272.75,274.48,2.22,0.82,33470233.426998,457736,275.3852,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":384,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",272.765,275.48,271.061,272.26,-0.14,28688846.651432,443713,272.7794,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",281.59,282.79,270.73,272.65,-4.77,-1.72,44152761.812922,673261,274.2836,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",276.06,281.07,275.82,277.42,-6.6,-2.32,67364104.559507,913815,277.8914,{"date":635,"open":636,"high":25,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",278.29,278,284.02,12.44,4.58,88899941.128288,1271290,284.079,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",265,273.23,262.01,271.58,36.08,15.32,127121748.112178,1602519,269.2486,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",233.35,239.8236,231.06,235.5,8.85,3.9,85754564.682947,961181,237.2781,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",229.315,232.82,226.16,226.65,-4.21,-1.82,41006031.869624,559148,228.5959,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",232.85,233.11,228.1,230.86,-0.53,-0.23,41656223.533887,534019,230.723,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",235.665,235.89,230.99,231.39,-0.72,-0.31,34657484.22877,493662,232.5423,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",234.38,234.95,231.34,232.11,-1.55,-0.66,34569240.792844,527682,232.6477,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":362,"volume":717,"transactions":718,"vwap":719},"2026-07-23",236.26,238.3499,223.6795,233.66,-11.19,46817893.506376,688579,234.2546,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",248.265,248.45,242.45,244.85,-2.7,-1.09,34286560.623244,462459,244.4623,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",249.105,249.34,246.42,247.55,-2.44,-0.98,27731938.848707,417175,247.7627,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",248.76,252.89,248,249.99,2.76,1.12,32406481.746756,468251,250.2462,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",244.46001,250.24001,243.59,247.23,-2.66,-1.06,43511500,{"date":763,"open":764,"high":765,"low":746,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",255.12,258.079987,249.89,-5.07,-1.99,45343700,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",249.75,256.48001,254.96001,7.47,3.02,45240600,{"date":779,"open":780,"high":228,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",245.55,243.8,247.49001,0.18,0.07,30108100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",244.67999,249.64999,244.17999,247.31,1.97,0.8,34636100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",249.55,251.029999,244.41,245.34,-1.7,-0.69,31654000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",239.82001,247.5,238.25,247.039993,3.42,1.4,38091700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",244.27,244.8,240.52,243.62,-2.36,-0.96,29653000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",246.98,248.92999,242.7,245.98,1.82,0.75,40579600,{"date":832,"open":781,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",246.039993,240.88,244.16,1.49,0.61,40044000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":128,"volume":846,"transactions":9,"vwap":844},"2026-07-02",241.61,246.72,241.080002,242.67,0.97,48246400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",239.75,244.89999,234.89999,241.7,3.36,1.41,53829900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",237.35001,241.53999,237.17,238.34,-1.8,-0.75,66228300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",234.22,249.71001,233.8,240.14,7.45,3.2,77619200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",227.21001,233.89999,226.13,232.69,5.68,2.5,248372100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",232.020004,232.32001,225.55,227.0099945,-7.26,-3.1,77674100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":784,"volume":899,"transactions":9,"vwap":897},"2026-06-24",233.85001,242.42,232.95,234.27,0.16,70282600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":587,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-23",232.55,236.87,232,234.11,0.57,60492600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",240.080002,242,232.24001,232.78999,-11.6,-4.75,68388500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",240.12,245.73,236.020004,244.39,6.89,2.9,75624400,{"date":927,"open":850,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",245.91,236,237.5,-8.5,-3.46,44780800,{"date":935,"open":746,"high":936,"low":937,"close":938,"change":939,"percent_change":113,"volume":940,"transactions":9,"vwap":938},"2026-06-16",249.50999,245.45,246,-0.02,35187400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":775,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-15",245.020004,247.81,244.73,246.020004,3.13,41711600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",243.21001,243.36,233.59,238.55,-2.96,-1.23,51186600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",237.92999,242.14,235.17999,241.50999,3.51,1.47,41335400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",243.61,244.070007,237.45,238,-6.19,-2.53,38590200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",247.73,250.42999,240.39999,244.19,-1.03,-0.42,44425400,{"date":986,"open":987,"high":988,"low":952,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",246.67999,249.42,245.22,-0.81,-0.33,33899500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",254.25999,256.38,245.78,246.029999,-7.76,-3.06,55607800,{"date":1003,"open":358,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",255.83,251.75,253.78999,3.77,1.51,35609800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":974,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",254.7,257.089996,247.71001,250.020004,-6.5,51394200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",257.16,261.20001,254.37,256.51999,-4.74,-1.81,41811000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":265,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",266.29001,266.63,260.70001,261.26001,-9.38,53604400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":956,"volume":1042,"transactions":9,"vwap":1040},"2026-05-29",271.29001,274.75,269.64001,270.64001,-3.36,54749600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",272.26999,274.5,267.44,274,2.15,0.79,40630400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",266.14999,272.41,265.70001,271.85001,6.56,2.47,40061900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":982,"percent_change":384,"volume":1067,"transactions":9,"vwap":1066},"2026-05-26",267.94,269.29999,262.070007,265.29001,38028100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":554,"volume":1075,"transactions":9,"vwap":1073},"2026-05-22",268.66,269.79001,266.23999,266.32001,-2.14,27535500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",263.5,269.48999,261.37,268.45999,3.45,1.3,36591700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",260.049988,265.57999,259.53,265.01001,5.67,2.19,34933200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",262.040009,262.25,255.19,259.34,-5.52,-2.08,40340700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",263.87,268.85001,262.53,264.85999,0.72,0.27,33690800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",262.5,264.35999,260.89001,264.14001,-3.08,-1.15,40770300,{"date":1122,"open":1123,"high":1124,"low":1030,"close":1125,"change":1126,"percent_change":73,"volume":1127,"transactions":9,"vwap":1125},"2026-05-14",269.14999,270.78,267.22,-2.91,31338400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",264.42999,270.72,263.20001,270.13,4.31,1.62,39670900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",266.70999,267.64999,262.63,265.82001,-3.17,-1.18,36776200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",269.84,273.63,268.48001,268.98999,-3.69,-1.35,38176700,{"date":1156,"open":1157,"high":1048,"low":1158,"close":1159,"change":1008,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-08",271.63,269.95001,272.67999,0.56,34732700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",275.019989,276.63,270.48999,271.17001,-3.82,-1.39,35892900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",272.89001,277.79999,272.20999,274.98999,1.44,0.53,44552000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",276.079987,278.56,272.38,273.54999,1.5,0.55,41908500,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":854,"volume":1195,"transactions":9,"vwap":1193},"2026-05-04",268.79999,276.10001,272.049988,3.79,49083700,{"date":1197,"open":1088,"high":1198,"low":1199,"close":1200,"change":872,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-05-01",273.32001,262.73999,268.26001,1.21,50825200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",273.17001,273.88,256.16,265.059998,2.02,0.77,100974900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",257.98999,265.91,257.70001,263.040009,3.34,1.29,72367900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",258.39001,261.029999,256.63,259.70001,-1.42,-0.54,42204400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":381,"change":1235,"percent_change":727,"volume":1236,"transactions":9,"vwap":381},"2026-04-27",263.45999,264.14999,260.34,-2.87,44906800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",259.98001,264.5,257.69,263.98999,8.91,3.49,53777400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",255.39,258.79001,253.070007,255.080002,-0.28,-0.11,39091400,{"date":1256,"open":197,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",255.94,250.33,255.36,5.45,2.18,36065100,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":138,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",255.089996,249.10001,249.91,1.63,42922400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",249.19,250.17999,245.37,248.28,-2.28,-0.91,39463100,{"date":1280,"open":1281,"high":1282,"low":348,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",254.99001,256.17999,250.56,0.86,0.34,52029300,{"date":1288,"open":1289,"high":52,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",248.50999,244.2,249.7,1.2,0.48,41895700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",249.25,250.44,247.2,248.5,-0.52,-0.21,43045200,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",241.78,252.17999,249.020004,9.13,3.81,72685000,{"date":1313,"open":971,"high":1314,"low":1315,"close":1316,"change":1008,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-13",240,235.75,239.89,0.63,42166200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1209,"volume":1326,"transactions":9,"vwap":1324},"2026-04-10",235.3,240.42999,235.21001,238.38,4.73,56912800,{"date":1328,"open":1329,"high":869,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",225.23,223.27,233.64999,12.4,5.6,65964200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",223.78999,226.10001,219.62,221.25,7.48,3.5,51092700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",211.24001,213.97,209.080002,213.77,0.98,0.46,28154600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":776,"percent_change":1177,"volume":1359,"transactions":9,"vwap":1358},"2026-04-06",209.8,212.95,209.59,212.78999,25385500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":554,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-04-02",206.53999,212.21001,204.89999,209.77,-0.38,31453000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",210.44,213.58,208.19,210.57001,2.3,1.1,45955400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",204.85001,210.28,204.14,208.27,7.32,3.64,58470100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",201.48,203.8,199.98,200.95,1.61,0.81,46373800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",206.46001,206.60001,199.14,199.34,-8.2,-3.95,56009800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",210.61,212.89,207.12,207.53999,-4.17,-1.97,46746000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",211.56,213.070007,209.89999,211.71001,4.47,2.16,36388800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",207.95,209.35001,206.64,207.24001,-2.9,-1.38,35351400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",209.78999,212.8,209.50999,210.14,4.77,2.32,44277400,{"date":1441,"open":1442,"high":1409,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",207.39999,204.32001,205.37,-3.39,-1.62,63694600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":683,"volume":1455,"transactions":9,"vwap":1453},"2026-03-19",207.059998,209.12,206.050003,208.75999,-1.11,36440600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":542,"volume":1463,"transactions":9,"vwap":1461},"2026-03-18",213.92999,215.14,208.83,209.87,-5.33,37846600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1268,"volume":1471,"transactions":9,"vwap":1469},"2026-03-17",212.82001,215.7,212.42999,215.2,3.46,44969900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",208.35001,212.72,207.45,211.74001,4.07,1.96,42209300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":522,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",209.61,210.56,206.22,207.67,-0.89,35662100,{"date":1490,"open":1491,"high":1418,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",210.39,208.14999,209.53,-3.12,-1.47,44349500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":458,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",215.71001,217,211.35001,212.64999,-1.68,34199300,{"date":1506,"open":1507,"high":1508,"low":1468,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-10",214.19,215.64999,214.33,0.84,0.39,35678800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-09",210.45,213.82001,207.11,213.49001,0.28,0.13,54642900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":500,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-06",214.99001,217.32001,212.53,213.21001,-2.62,51152700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1350,"volume":1537,"transactions":9,"vwap":1535},"2026-03-05",215.98,220.47,215.59,218.94,2.12,60943400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",210.47,217.53999,210.14999,216.82001,8.09,3.88,54731100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1285,"percent_change":898,"volume":1553,"transactions":9,"vwap":1552},"2026-03-03",203.10001,209.17999,202.48,208.73,43184900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",204.55,209.73,203.46001,208.39,-1.61,-0.77,46001000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":46,"volume":1570,"transactions":9,"vwap":1568},"2026-02-27",206.83,210.33,205.2,210,2.08,57422800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-26",210.73,211.050003,205.35001,207.92,-2.72,-1.29,47756800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1569,"percent_change":46,"volume":1586,"transactions":9,"vwap":1585},"2026-02-25",210.46001,211.59,208.92999,210.64,41346400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":20,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-24",205.47,210.36,203.25,208.56,1.6,41137200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",208.10001,208.42999,203.11,205.27,-4.84,-2.3,53581500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-20",204.75999,211.17,203.75,210.11,5.25,2.56,65881600,{"date":1614,"open":1389,"high":1615,"low":1616,"close":1617,"change":784,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-19",205.64,202.81,204.86,0.03,35669600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1384,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-18",202.070007,206.86,201.50999,204.78999,1.81,51003300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":60,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",198.13,201.74001,196,201.14999,2.36,69879200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":990,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-13",198.88,201.16,197.28,198.78999,-0.41,66321600,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-12",203.96001,197.56,199.60001,-4.48,-2.2,83975400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1169,"volume":1659,"transactions":9,"vwap":1657},"2026-02-11",208.059998,208.57001,202.49001,204.080002,-2.88,65545500,{"date":1661,"open":1662,"high":1502,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-10",208.8,206.41,206.96001,-1.76,-0.84,67175000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-09",208.97,212.81,203.35001,208.72,-1.6,-0.76,91178400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-06",202.7,211.44,200.31,210.32001,-12.37,-5.55,179210900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-05",224.91,226.31,220.38,222.69,-10.3,-4.42,103509200,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":819,"volume":1701,"transactions":9,"vwap":1699},"2026-02-04",238.86,231.82001,232.99001,-5.63,51299900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-03",244.98,246.35001,235.45,238.62,-4.34,-1.79,53831300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-02",238.31,245.63,238.17,242.96001,3.66,1.53,37546100,{"date":1721,"open":1316,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":469,"volume":1726,"transactions":9,"vwap":1724},"2026-01-30",243.32001,237.64,239.3,-2.43,46585000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":683,"volume":1734,"transactions":9,"vwap":1732},"2026-01-29",242.82001,243,236.74001,241.73,-1.28,47229600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-28",246.37,247.78,241.53,243.0099945,-1.67,-0.68,40882700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":788,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":788},"2026-01-27",239.69,244.88,238.080002,6.26,2.63,38029200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":695,"volume":1759,"transactions":9,"vwap":1757},"2026-01-26",239.98,240.95,237.53999,238.42,-0.74,32825500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-23",234.96001,240.45,234.57001,239.16,4.82,2.06,33778500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-22",234.050003,235.72,230.89999,234.34,3.03,1.31,31913300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1520,"volume":1785,"transactions":9,"vwap":1783},"2026-01-21",231.089996,232.3,226.88,231.31,0.31,47276100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-20",233.75999,235.089996,229.34,231,-8.12,-3.4,47737900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1511,"volume":1802,"transactions":9,"vwap":1800},"2026-01-16",239.089996,239.57001,236.41,239.12,0.94,45888300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1718,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-15",239.31,240.64999,236.63,238.17999,0.65,43003600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-14",241.14999,241.28,236.22,236.64999,-5.95,-2.45,41410600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-13",246.53,247.66,240.25,242.60001,-3.87,-1.57,38371800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1277,"percent_change":190,"volume":1835,"transactions":9,"vwap":1834},"2026-01-12",246.73,248.94,245.96001,246.47,35867800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-09",244.57001,247.86,242.24001,247.38,1.09,0.44,34560000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1325,"percent_change":1479,"volume":1851,"transactions":9,"vwap":1850},"2026-01-08",243.059998,246.41,241.88,246.28999,39509800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1317,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2026-01-07",239.61,245.28999,239.52,241.56,0.26,42236500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-06",232.10001,243.17999,232.070007,240.92999,7.87,3.38,53764700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1058,"percent_change":924,"volume":1875,"transactions":9,"vwap":1874},"2026-01-05",228.84,234,227.17999,233.059998,49733300,{"date":1877,"open":703,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":416,"volume":1882,"transactions":9,"vwap":1880},"2026-01-02",235.46001,224.7,226.5,-4.32,51456200,{"date":1884,"open":1885,"high":1699,"low":1886,"close":1887,"change":1888,"percent_change":1758,"volume":1889,"transactions":9,"vwap":1887},"2025-12-31",232.91,230.12,230.82001,-1.71,24383700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1351,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-30",231.21001,232.77,230.2,232.53,0.2,21910500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1864,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1864},"2025-12-29",231.94,232.60001,230.77,-0.45,-0.19,19797900,{"date":1907,"open":1908,"high":1699,"low":1909,"close":1910,"change":1911,"percent_change":108,"volume":1912,"transactions":9,"vwap":1910},"2025-12-26",232.039993,231.17999,232.52,0.14,15994700,{"date":1914,"open":1915,"high":896,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-24",232.13,231.33,232.38,0.24,0.1,11420500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1135,"volume":1928,"transactions":9,"vwap":1926},"2025-12-23",229.059998,232.45,228.73,232.14,3.71,29230200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1293,"volume":1936,"transactions":9,"vwap":1934},"2025-12-22",228.61,229.48,226.71001,228.42999,1.08,32261300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1858,"volume":1944,"transactions":9,"vwap":1942},"2025-12-19",226.75999,229.13,225.58,227.35001,0.59,85544400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1939,"change":1950,"percent_change":200,"volume":1951,"transactions":9,"vwap":1939},"2025-12-18",225.71001,229.23,224.41,5.49,50272400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1578,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-17",224.66,225.19,220.99001,221.27,-0.58,44034400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":405,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-16",223.039993,223.66,221.13,222.56,0.01,39298900,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1560,"volume":1974,"transactions":9,"vwap":1972},"2025-12-15",227.92999,221.5,222.53999,-3.65,47286100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":363,"volume":1982,"transactions":9,"vwap":1980},"2025-12-12",229.87,230.080002,225.12,226.19,-4.09,35639100,{"date":1984,"open":1985,"high":704,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-11",230.71001,228.69,230.28,-1.5,-0.65,28249600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-10",228.81,232.42,228.46001,231.78,3.86,1.69,38790700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-09",226.84,228.57001,225.11,227.92,1.03,0.45,25841700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1119,"volume":2016,"transactions":9,"vwap":2014},"2025-12-08",229.59,230.83,226.27,226.89,-2.64,35019200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":783,"volume":2024,"transactions":9,"vwap":2022},"2025-12-05",230.32001,231.24001,228.55,229.53,0.42,33117400,{"date":2026,"open":1893,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":222,"volume":2031,"transactions":9,"vwap":2029},"2025-12-04",233.5,226.8,229.11,-3.27,45683200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1917,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1917},"2025-12-03",233.35001,233.38,230.61,-2.04,-0.87,35495100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-02",235.0099945,238.97,233.55,234.42,0.54,0.23,45785400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":138,"percent_change":1519,"volume":2055,"transactions":9,"vwap":2054},"2025-12-01",233.22,235.8,232.25,233.88,42904000,{"date":2057,"open":2020,"high":2058,"low":2059,"close":2051,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2051},"2025-11-28",233.28999,230.22,4.06,1.77,20292300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":351,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-26",230.74001,231.75,228.77,229.16,-0.22,38497900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1186,"volume":2078,"transactions":9,"vwap":2076},"2025-11-25",226.38,230.52,223.8,229.67,3.39,39379300,{"date":2080,"open":1965,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-24",227.33,222.27,226.28,5.59,2.53,54318400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1268,"volume":2094,"transactions":9,"vwap":2092},"2025-11-21",216.35001,222.21001,215.17999,220.69,3.55,68490500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1684,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-20",227.050003,227.41,216.74001,217.14,-2.49,50309000,{"date":2104,"open":2105,"high":2105,"low":2106,"close":1691,"change":1911,"percent_change":108,"volume":2107,"transactions":9,"vwap":1691},"2025-11-19",223.74001,218.52,58335600,{"date":2109,"open":2110,"high":1894,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-18",228.10001,222.42,222.55,-10.32,-4.43,60608400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":673,"percent_change":458,"volume":2122,"transactions":9,"vwap":2121},"2025-11-17",233.25,234.60001,229.19,232.87,59919000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-14",235.059998,238.73,232.89,234.69,-2.89,-1.22,38956700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-13",243.050003,243.75,236.5,237.58,-6.62,-2.71,41401700,{"date":2142,"open":756,"high":2143,"low":2135,"close":1290,"change":2144,"percent_change":1411,"volume":2145,"transactions":9,"vwap":1290},"2025-11-12",250.37,-4.9,31190100,{"date":2147,"open":2148,"high":772,"low":758,"close":1266,"change":2149,"percent_change":1519,"volume":2150,"transactions":9,"vwap":1266},"2025-11-11",248.41,0.7,23564100,{"date":2152,"open":2153,"high":1005,"low":2154,"close":2155,"change":2156,"percent_change":1268,"volume":2157,"transactions":9,"vwap":2155},"2025-11-10",248.34,245.59,248.39999,3.99,36476500,{"date":2159,"open":2160,"high":850,"low":2161,"close":799,"change":2162,"percent_change":1160,"volume":2163,"transactions":9,"vwap":799},"2025-11-07",242.89999,238.49001,1.37,46374300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-06",249.16,250.38,242.17,243.039993,-7.16,-2.86,46004200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":153,"volume":2180,"transactions":9,"vwap":2178},"2025-11-05",249.029999,251,246.16,250.2,0.88,40610700,{"date":2182,"open":2167,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-04",257.01001,248.66,249.32001,-4.68,-1.84,51546300,{"date":2190,"open":1259,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-03",258.60001,252.89999,254,9.78,4,95997800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-31",250.10001,250.5,243.98,244.22,21.36,9.58,166340800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-30",227.059998,228.44,222.75,222.86,-7.44,-3.23,102252900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1351,"volume":2222,"transactions":9,"vwap":2220},"2025-10-29",231.67,232.82001,227.75999,230.3,1.05,52036200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":46,"volume":2230,"transactions":9,"vwap":2228},"2025-10-28",228.22,231.49001,226.21001,229.25,2.28,47100000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":748,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-27",227.66,228.39999,225.53999,226.97,1.23,38267000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":854,"volume":2246,"transactions":9,"vwap":2244},"2025-10-24",221.97,225.39999,221.89999,224.21001,3.12,38685100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1177,"volume":2254,"transactions":9,"vwap":2252},"2025-10-23",219,221.3,218.17999,221.089996,3.14,31540000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2187,"volume":2262,"transactions":9,"vwap":2260},"2025-10-22",219.3,220.0099945,216.52,217.95,-4.08,44308500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1611,"volume":2270,"transactions":9,"vwap":2268},"2025-10-21",218.42999,223.32001,217.99001,222.029999,5.55,50494600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":479,"percent_change":1392,"volume":2277,"transactions":9,"vwap":2276},"2025-10-20",213.88,216.69,213.59,216.48,38882800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-17",214.56,214.8,211.029999,213.039993,-1.43,-0.67,45986900,{"date":2288,"open":2289,"high":2290,"low":1671,"close":2291,"change":2292,"percent_change":351,"volume":2293,"transactions":9,"vwap":2291},"2025-10-16",215.67,218.59,214.47,-1.1,42414600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1366,"volume":2301,"transactions":9,"vwap":2299},"2025-10-15",216.62,217.71001,212.66,215.57001,-0.82,45909500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1741,"volume":2309,"transactions":9,"vwap":2307},"2025-10-14",215.56,219.32001,212.60001,216.39,-3.68,45665600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-13",217.7,220.67999,217.039993,220.070007,3.7,1.71,37809700,{"date":2320,"open":2227,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":564,"volume":2325,"transactions":9,"vwap":2323},"2025-10-10",228.25,216,216.37,-11.37,72367500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":287,"percent_change":749,"volume":2332,"transactions":9,"vwap":2331},"2025-10-09",225,228.21001,221.75,227.74001,46412100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":479,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-08",222.92,226.73,221.19,225.22,1.55,46686000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2179,"percent_change":128,"volume":2347,"transactions":9,"vwap":2346},"2025-10-07",220.88,222.89,220.17,221.78,31194700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1317,"volume":2355,"transactions":9,"vwap":2353},"2025-10-06",221,221.73,216.029999,220.89999,1.39,43690900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1428,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-10-03",223.44,224.2,219.34,219.50999,-1.3,43639000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1393,"volume":2371,"transactions":9,"vwap":2369},"2025-10-02",221.0099945,222.81,218.95,222.41,1.78,41258600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1293,"volume":2379,"transactions":9,"vwap":2377},"2025-10-01",217.36,222.14999,216.61,220.63,1.06,43933800,{"date":2381,"open":2268,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-30",222.24001,217.89,219.57001,-2.6,-1.17,48396400,{"date":2389,"open":2390,"high":2391,"low":2257,"close":2392,"change":2393,"percent_change":1842,"volume":2394,"transactions":9,"vwap":2392},"2025-09-29",220.080002,222.60001,222.17,2.39,44259200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1268,"percent_change":829,"volume":2401,"transactions":9,"vwap":2400},"2025-09-26",219.080002,221.050003,218.020004,219.78,41650100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":543,"volume":2409,"transactions":9,"vwap":2407},"2025-09-25",220.059998,220.67,216.47,218.14999,-2.06,52226300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":684,"volume":2417,"transactions":9,"vwap":2415},"2025-09-24",224.14999,224.56,219.45,220.21001,-0.5,49509000,{"date":2419,"open":2420,"high":2421,"low":2315,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-23",227.83,227.86,220.71001,-6.92,-3.04,70956200,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-22",230.56,230.57001,227.50999,227.63,-3.85,-1.66,45914500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":123,"percent_change":243,"volume":2441,"transactions":9,"vwap":2440},"2025-09-19",232.37,234.16,229.7,231.48,97943200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":384,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-18",232.5,233.48,228.78999,231.23,-0.17,37931700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1725,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-17",233.77,234.3,228.71001,231.62,-1.04,42815200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1771,"change":2463,"percent_change":118,"volume":2464,"transactions":9,"vwap":1771},"2025-09-16",232.94,235.89999,232.23,2.62,38203900,{"date":2466,"open":2467,"high":2468,"low":2019,"close":2469,"change":2470,"percent_change":1177,"volume":2471,"transactions":9,"vwap":2469},"2025-09-15",230.63,233.73,231.42999,3.28,33243300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":862,"percent_change":458,"volume":2478,"transactions":9,"vwap":2477},"2025-09-12",230.35001,230.78999,226.28999,228.14999,38496200,{"date":2480,"open":2226,"high":2481,"low":1790,"close":2482,"change":1366,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-09-11",231.53,229.95,-0.16,37485600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-10",237.52,237.67999,229.10001,230.33,-7.91,-3.32,60907700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":90,"volume":2501,"transactions":9,"vwap":2499},"2025-09-09",236.36,238.85001,235.080002,238.24001,2.4,27033800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":964,"percent_change":1008,"volume":2508,"transactions":9,"vwap":2507},"2025-09-08",234.94,237.60001,233.75,235.84,33947100,{"date":2510,"open":2511,"high":929,"low":2512,"close":2513,"change":2514,"percent_change":1227,"volume":2515,"transactions":9,"vwap":2513},"2025-09-05",235.19,231.92999,232.33,-3.35,36721800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-04",231.19,235.77,230.78,235.67999,9.69,4.29,59391800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1809,"percent_change":232,"volume":2531,"transactions":9,"vwap":2530},"2025-09-03",225.21001,227.17,224.36,225.99001,29223100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1674,"volume":2539,"transactions":9,"vwap":2537},"2025-09-02",223.52,226.17,221.83,225.34,-3.66,38843900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2385,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-29",231.32001,231.81,228.16,229,-1.12,26199200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":200,"percent_change":1935,"volume":2554,"transactions":9,"vwap":2553},"2025-08-28",229.0099945,232.71001,228.020004,231.60001,33679600,{"date":2556,"open":2003,"high":1977,"low":2557,"close":2558,"change":2559,"percent_change":783,"volume":2560,"transactions":9,"vwap":2558},"2025-08-27",227.81,229.12,0.41,21254500,{"date":2562,"open":2563,"high":2545,"low":2564,"close":2454,"change":1210,"percent_change":1285,"volume":2565,"transactions":9,"vwap":2454},"2025-08-26",227.11,226.020004,26105400,{"date":2567,"open":1942,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":384,"volume":2572,"transactions":9,"vwap":2570},"2025-08-25",229.60001,227.31,227.94,-0.9,22633700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":1871,"change":923,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1871},"2025-08-22",222.78999,229.14,220.82001,3.1,37315300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":522,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-21",222.64999,222.78,220.5,221.95,-0.83,32140500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2187,"volume":2595,"transactions":9,"vwap":2593},"2025-08-20",227.12,227.27,220.92,223.81,-4.2,36604300,{"date":2597,"open":2598,"high":2599,"low":2590,"close":2600,"change":2601,"percent_change":1988,"volume":2602,"transactions":9,"vwap":2600},"2025-08-19",230.089996,230.53,228.0099945,-3.48,29891000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2226,"change":1351,"percent_change":1896,"volume":2608,"transactions":9,"vwap":2226},"2025-08-18",230.23,231.91,228.33,25248900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":405,"volume":2616,"transactions":9,"vwap":2614},"2025-08-15",232.58,234.080002,229.81,231.029999,0.05,39649200,{"date":2618,"open":2619,"high":680,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-14",227.39999,227.020004,230.98,6.42,2.86,61545800,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2413,"change":82,"percent_change":811,"volume":2629,"transactions":9,"vwap":2413},"2025-08-13",222,224.92,36508300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-12",222.23,223.5,219.050003,221.47,0.17,0.08,37185800,{"date":2640,"open":2346,"high":2641,"low":2642,"close":2250,"change":1169,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2250},"2025-08-11",223.050003,220.39999,-0.62,31646200,{"date":2646,"open":2647,"high":2075,"low":2648,"close":1691,"change":2649,"percent_change":352,"volume":2650,"transactions":9,"vwap":1691},"2025-08-08",223.14,221.88,-0.44,32970500,{"date":2652,"open":2350,"high":2653,"low":2577,"close":2654,"change":598,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-07",226.22,223.13,0.37,40603500,{"date":2658,"open":2659,"high":2582,"low":2660,"close":2661,"change":2662,"percent_change":2195,"volume":2663,"transactions":9,"vwap":2661},"2025-08-06",214.7,213.74001,222.31,8.56,54823000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-05",213.050003,216.3,212.87,213.75,2.1,0.99,51505100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":890,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-04",217.39999,217.44,211.42,211.64999,-1.44,77890100,{"date":2682,"open":2683,"high":2684,"low":1434,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-01",217.21001,220.44,214.75,-19.36,-8.27,122258800,{"date":2690,"open":2519,"high":2691,"low":2692,"close":905,"change":395,"percent_change":2693,"volume":2694,"transactions":9,"vwap":905},"2025-07-31",236.53,231.39999,1.7,104357300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2300,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-30",231.64,231.8,229.28999,230.19,-0.35,32993300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":363,"percent_change":1675,"volume":2709,"transactions":9,"vwap":2708},"2025-07-29",234.14999,234.72,230.31,231.0099945,33716200,{"date":2711,"open":2034,"high":2712,"low":2053,"close":913,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":913},"2025-07-28",234.28999,1.35,0.58,26300100,{"date":2717,"open":2718,"high":2719,"low":1909,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-25",232.22,232.48,231.44,-0.79,-0.34,28712100,{"date":2725,"open":2726,"high":929,"low":2727,"close":2462,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2462},"2025-07-24",229.17,228.64,3.94,1.73,42902300,{"date":2732,"open":2733,"high":2446,"low":2734,"close":2735,"change":598,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-23",228.47,227.089996,228.28999,0.36,28294900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":565,"percent_change":554,"volume":2744,"transactions":9,"vwap":2743},"2025-07-22",229.67999,230,226.35001,227.47,37483700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":811,"volume":2752,"transactions":9,"vwap":2750},"2025-07-21",225.84,229.69,225.64999,229.3,3.17,40297600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":878,"change":2758,"percent_change":103,"volume":2759,"transactions":9,"vwap":878},"2025-07-18",225.14,226.39999,222.98,2.25,37833800,{"date":2761,"open":2266,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":1784,"volume":2766,"transactions":9,"vwap":2764},"2025-07-17",224.5,222.50999,223.88,0.69,31855800,{"date":2768,"open":2769,"high":1338,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-16",225.88,222.17999,223.19,-3.16,-1.4,39535900,{"date":2776,"open":2777,"high":2591,"low":2778,"close":2742,"change":138,"percent_change":232,"volume":2779,"transactions":9,"vwap":2742},"2025-07-15",226.2,225.46001,34907300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-14",225.070007,226.66,224.24001,225.69,0.67,0.3,35702600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":748,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-11",223.58,226.67999,222.37,225.020004,1.24,50518300,{"date":2798,"open":2799,"high":2575,"low":2800,"close":2801,"change":1252,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-10",221.55,219.7,222.25999,-0.13,30370600,{"date":2805,"open":2806,"high":2807,"low":1533,"close":1972,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":1972},"2025-07-09",221.070007,224.28999,3.18,1.45,38155100,{"date":2812,"open":2813,"high":2814,"low":2265,"close":2815,"change":2816,"percent_change":2187,"volume":2817,"transactions":9,"vwap":2815},"2025-07-08",223.92,224,219.36,-4.11,45692000,{"date":2819,"open":2820,"high":2807,"low":2793,"close":2821,"change":108,"percent_change":1618,"volume":2822,"transactions":9,"vwap":2821},"2025-07-07",223,223.47,36604100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1244,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-07-03",221.82001,224.0099945,221.36,223.41,1.59,29632400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1228,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-02",219.73,221.60001,219.059998,219.92,-0.24,30894200,{"date":2840,"open":2841,"high":2648,"low":2842,"close":2843,"change":2844,"percent_change":53,"volume":2845,"transactions":9,"vwap":2843},"2025-07-01",219.5,217.92999,220.46001,1.07,39256800,{"date":2847,"open":2534,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-30",223.82001,219.12,219.39,-3.91,-1.75,58887800,{"date":2855,"open":2836,"high":2856,"low":2099,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-27",223.3,6.18,2.85,119217100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-26",213.12,218.039993,212.0099945,217.12,5.13,2.42,50480800,{"date":2870,"open":2871,"high":2352,"low":2872,"close":2873,"change":458,"percent_change":190,"volume":2874,"transactions":9,"vwap":2873},"2025-06-25",214.62,211.11,211.99001,31755700,{"date":2876,"open":2877,"high":2878,"low":1574,"close":2879,"change":2880,"percent_change":1767,"volume":2881,"transactions":9,"vwap":2879},"2025-06-24",212.14,214.34,212.77,4.3,38378800,{"date":2883,"open":1433,"high":1491,"low":2884,"close":2885,"change":2130,"percent_change":1958,"volume":2886,"transactions":9,"vwap":2885},"2025-06-23",207.31,208.47,37311700,{"date":2888,"open":2889,"high":2890,"low":1382,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-20",214.67999,214.89,209.69,-2.83,-1.33,75350700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1602,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-18",215.089996,217.96001,212.34,212.52,-1.07,44360500,{"date":2904,"open":1469,"high":2905,"low":2280,"close":2906,"change":1733,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-06-17",217.41,214.82001,-0.59,32086300,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2195,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-16",212.31,217.059998,211.60001,216.10001,1.89,33284200,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":683,"volume":2924,"transactions":9,"vwap":2922},"2025-06-13",209.96001,214.050003,209.62,212.10001,-1.14,29337800,{"date":2926,"open":2927,"high":1371,"low":2928,"close":2929,"change":244,"percent_change":405,"volume":2930,"transactions":9,"vwap":2929},"2025-06-12",211.78,211.33,213.24001,27640000,{"date":2932,"open":2905,"high":2933,"low":1407,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-11",218.39999,213.2,-4.41,-2.03,39326000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1317,"percent_change":232,"volume":2944,"transactions":9,"vwap":2943},"2025-06-10",216.78,217.69,214.14999,217.61,31303300,{"date":2946,"open":2685,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1593,"volume":2951,"transactions":9,"vwap":2949},"2025-06-09",217.85001,212.88,216.98,3.41,38102500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-06",212.39999,213.87,210.5,213.57001,5.66,2.72,39832500,{"date":2962,"open":2963,"high":1671,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-05",209.55,207.56,207.91,0.68,0.33,51864200,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":160,"volume":2976,"transactions":9,"vwap":2974},"2025-06-04",206.55,208.17999,205.17999,207.23,1.52,29915600,{"date":2978,"open":1517,"high":2979,"low":2980,"close":2981,"change":543,"percent_change":1903,"volume":2982,"transactions":9,"vwap":2981},"2025-06-03",208.95,205.029999,205.71001,33139100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":793,"volume":2990,"transactions":9,"vwap":2988},"2025-06-02",204.98,207,202.67999,206.64999,1.64,29113300,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":802,"percent_change":2722,"volume":2997,"transactions":9,"vwap":2996},"2025-05-30",204.84,205.99001,201.7,205.0099945,51679400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1350,"percent_change":1293,"volume":3004,"transactions":9,"vwap":3003},"2025-05-29",208.029999,208.81,204.23,205.7,34650000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":2362,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-28",205.92,207.66,204.41,204.72,-0.63,28549800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":881,"volume":3020,"transactions":9,"vwap":3018},"2025-05-27",203.089996,206.69,202.19,206.020004,5.03,34892000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":2456,"volume":3028,"transactions":9,"vwap":3026},"2025-05-23",198.89999,202.37,197.85001,200.99001,-2.11,33393500,{"date":3030,"open":3031,"high":3032,"low":3033,"close":1549,"change":3034,"percent_change":1350,"volume":3035,"transactions":9,"vwap":1549},"2025-05-22",201.38,205.75999,200.16,1.98,38938900,{"date":3037,"open":3038,"high":1558,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-21",201.61,200.059998,201.12,-2.95,-1.45,42460900,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":576,"percent_change":469,"volume":3050,"transactions":9,"vwap":3049},"2025-05-20",204.63,205.59,202.64999,204.070007,29470400,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":906,"percent_change":1519,"volume":3057,"transactions":9,"vwap":3056},"2025-05-19",201.64999,206.62,201.25999,206.16,34314800,{"date":3059,"open":3060,"high":3060,"low":3061,"close":3047,"change":2023,"percent_change":1896,"volume":3062,"transactions":9,"vwap":3047},"2025-05-16",206.85001,204.37,43318500,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-15",206.45,206.88,202.67,205.17,-5.08,-2.42,64347300,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2546,"percent_change":683,"volume":3078,"transactions":9,"vwap":3077},"2025-05-14",211.45,211.92999,208.85001,210.25,38492100,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1776,"volume":3086,"transactions":9,"vwap":3084},"2025-05-13",211.080002,214.84,210.10001,211.37,2.73,56193700,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-12",210.71001,211.66,205.75,208.64,15.58,8.07,75205000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1350,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-09",193.38,194.69,191.16,193.059998,0.51,29663100,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":89,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-05-08",191.42999,194.33,188.82001,192.080002,1.79,41043600,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":2316,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-05-07",185.56,190.99001,185.0099945,188.71001,2,43948600,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3116,"change":266,"percent_change":694,"volume":3125,"transactions":9,"vwap":3116},"2025-05-06",184.57001,187.92999,183.85001,29314100,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-05",186.50999,188.17999,185.53,186.35001,-3.63,-1.91,35217500,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":2069,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-02",191.44,192.88,186.39999,189.98,-0.12,77903500,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":947,"volume":3150,"transactions":9,"vwap":3148},"2025-05-01",190.63,191.81,187.5,190.2,5.78,74266000,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-04-30",182.17,185.050003,178.85001,184.42,-2.97,-1.58,55176500,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":695,"percent_change":2448,"volume":3166,"transactions":9,"vwap":3165},"2025-04-29",183.99001,188.020004,183.67999,187.39,41667300,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":1578,"percent_change":1742,"volume":3173,"transactions":9,"vwap":3172},"2025-04-28",190.11,190.22,184.89,187.7,33224700,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":1776,"volume":3181,"transactions":9,"vwap":3179},"2025-04-25",187.62,189.94,185.49001,188.99001,2.45,36414300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":20,"volume":3189,"transactions":9,"vwap":3187},"2025-04-24",180.92,186.74001,180.17999,186.53999,5.94,43763200,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-04-23",183.45,187.38,180.19,180.60001,7.42,4.28,63470100,{"date":181,"open":3200,"high":3201,"low":177,"close":3202,"change":3203,"percent_change":1479,"volume":3204,"transactions":9,"vwap":3202},169.85001,176.78,173.17999,3.33,56607200]