[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APD":3,"homepage-market-summary":30,"stock-historical-APD":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Air Products & Chemicals, Inc.","NYSE",null,"INDUSTRIAL INORGANIC CHEMICALS","Since its founding in 1940, Air Products has become one of the leading industrial gas suppliers globally, with operations in 50 countries and 19,000 employees. The company is the world's largest supplier of hydrogen and helium. It has a unique portfolio serving customers across industries, including chemicals, energy, healthcare, metals, and electronics. Air Products generated roughly $12 billion in revenue in fiscal 2025.","21,300","Allentown, PA",{"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},277.57,273.96,280,273.28,273.33,4.24,1.55,1006350.822919,31091,277.8293,341.14001,4.22063,1047212.4729749106,81.1,10959,{"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":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},314.87,229.11,1258725,459434470.332045,4.6,"2025-04-22",[184,185,195,206,217,228,238,249,260,271,282,293,303,314,324,335,346,357,368,379,390,401,411,422,432,443,454,465,476,487,498,509,518,529,540,550,561,570,579,590,601,612,622,632,643,654,665,674,685,695,706,717,727,737,746,755,763,772,781,790,799,807,815,824,832,841,850,859,868,876,885,894,902,910,919,928,936,943,951,960,969,978,987,996,1003,1011,1017,1025,1032,1041,1048,1055,1064,1071,1079,1087,1096,1105,1113,1121,1128,1136,1143,1152,1160,1169,1175,1182,1189,1196,1203,1211,1220,1227,1236,1245,1254,1262,1271,1280,1286,1294,1301,1307,1315,1324,1333,1341,1350,1357,1366,1374,1380,1386,1395,1404,1411,1419,1428,1436,1444,1452,1459,1468,1476,1485,1493,1501,1509,1517,1526,1534,1542,1551,1559,1567,1573,1580,1588,1593,1602,1608,1615,1622,1630,1639,1647,1655,1663,1670,1676,1684,1693,1701,1708,1717,1724,1733,1742,1748,1756,1763,1770,1777,1786,1794,1803,1812,1819,1827,1835,1843,1850,1859,1866,1873,1881,1889,1896,1903,1911,1918,1924,1933,1941,1949,1958,1966,1973,1981,1990,1999,2006,2015,2023,2031,2039,2046,2054,2061,2070,2079,2085,2092,2100,2108,2116,2125,2133,2141,2148,2154,2162,2170,2178,2185,2192,2200,2208,2217,2222,2230,2237,2246,2253,2259,2266,2275,2282,2289,2295,2303,2310,2317,2324,2332,2339,2347,2353,2361,2370,2378,2386,2395,2403,2410,2418,2425,2432,2438,2444,2451,2458,2465,2470,2475,2483,2487,2494,2501,2509,2515,2522,2529,2534,2540,2549,2558,2563,2571,2578,2584,2592,2600,2606,2612,2620,2626,2632,2638,2645,2651,2658,2667,2673,2680,2686,2693,2701,2708,2715,2722,2730,2737,2744,2751,2758,2766,2773,2778,2785,2790,2797,2806,2813,2820,2829,2835,2843,2850,2858,2865,2870,2879,2886,2893,2901,2908,2916,2924,2932,2940,2947,2956,2964,2970,2978,2985,2993,2998,3005,3012,3020,3027,3035,3040,3048,3054,3061,3068,3075,3082,3089,3096,3102],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",272.78,274.21,267.28,-4.9,-1.76,1610734.656825,45171,271.753,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",281.11,282.55,278.21,278.23,-0.96,-0.34,988393.911554,27970,279.7413,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",277.75,281.06,276.47,279.19,0.44,0.16,1062184.512664,27621,279.1549,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",280.81,282.1999,277.891,278.75,-3.01,-1.07,1159212.483519,28157,279.4669,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":201,"volume":235,"transactions":236,"vwap":237},"2026-09-25",283.7,284.95,281.4,281.76,-2.73,807946.440357,25153,282.5943,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",287.71,288.64,284.245,284.49,-2.48,-0.86,1046357.393965,28267,285.3002,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",287.35,289.88,286.09,286.97,-0.89,-0.31,925518.215989,32503,287.3975,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",280.94,288.37,279.72,287.86,8.4,3.01,2111219.068672,43993,286.8602,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",284.12,284.32,279.37,279.46,-4.72,-1.66,1741508.546283,35861,280.5486,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",283.99,286.03,281.23,284.18,-1.94,-0.68,2526596.007265,33258,283.9659,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":201,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",287.96,288.01,283.53,286.12,-0.33,1483720.207263,26937,285.9821,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",290.57,292.01,284.34,287.08,-3.48,-1.2,1465794.249786,30149,287.5565,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":60,"volume":321,"transactions":322,"vwap":323},"2026-09-15",288,290.605,286.57,290.56,3.43,949196.725628,33986,289.1027,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",291.58,293.35,286.535,287.13,-4.3,-1.48,880031.355878,33648,288.3261,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",294.09,295.53,288.96,291.43,-2.22,-0.76,946226.315337,28853,291.9279,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",295.74,297.275,292.48,293.65,-1.59,-0.54,828983.48604,34019,293.8393,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",297.73,299.04,294.1001,295.24,-2.47,-0.83,1006110.597314,34925,296.2812,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",298.86,302.82,297.2,297.71,-3.56,-1.18,1010802.993922,34148,298.8184,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",302.26,304.4,300.21,301.27,-2.95,-0.97,675659.634202,27646,301.7098,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",311.1,311.72,302.57,304.22,-5.23,-1.69,722609.039517,24654,304.5386,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",306.19,311.795,309.45,4.13,1.35,877049.691587,27824,309.6531,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",308,308.9,303.935,305.32,-4.14,-1.34,965998.950118,34847,305.5427,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":212,"volume":429,"transactions":430,"vwap":431},"2026-08-31",309.96,313.93,306.62,309.46,1.37,1449898.560685,33265,309.3445,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",307.04,308.37,305.19,308.09,2.62,0.86,1044729.687408,27014,307.301,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",304.3,306.53,302.56,305.47,-1.19,-0.39,1001762.831229,26044,304.9976,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",303.52,308.83,302.74,306.66,2.81,0.92,749794.510373,24537,307.0668,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",304.92,306.57,302.37,303.85,-2.39,-0.78,832932.658793,28000,304.287,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",304.55,306.4,301.95,306.24,1.14,0.37,1187363.755849,28069,304.923,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",301.11,307.99,299.9,305.1,4.77,1.59,1355974.587129,32566,305.5119,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",302.47,311,297.85,300.33,-2.89,-0.95,1291933.218779,45121,302.5376,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":113,"percent_change":-6,"volume":515,"transactions":516,"vwap":517},"2026-08-19",304.12,306.14,302.51,303.22,946770.596565,30400,303.5102,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",302.67,304.98,302.25,303.23,2.37,0.79,599433.021304,25089,303.5034,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",307.89,307.985,299.5,300.86,-8.11,-2.62,879244.119187,27972,301.6637,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":118,"volume":547,"transactions":548,"vwap":549},"2026-08-14",305.91,309.195,304.16,308.97,3.45,471061.797084,20963,308.0883,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",303.79,307.34,302.668,305.52,1.45,0.48,601889.243846,24943,305.2444,{"date":562,"open":435,"high":563,"low":564,"close":565,"change":566,"percent_change":397,"volume":567,"transactions":568,"vwap":569},"2026-08-12",308.55,302.94,304.07,-5.24,613533.1825,23726,304.8455,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":118,"percent_change":483,"volume":576,"transactions":577,"vwap":578},"2026-08-11",307.98,311.51,307.25,309.31,696689.861635,26295,309.035,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",303.99,308.25,301.35,308.18,4.74,1.56,844594.062583,29049,306.4788,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",297.24,303.66,295.86,303.44,3.52,1.17,727804.490151,27679,302.022,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",297.53,299.98,295.67,299.92,4.83,1.64,667238.411053,24747,299.1718,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":148,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",295.43,297.07,293.4375,295.09,0.13,886768.93982,32009,295.4088,{"date":623,"open":624,"high":625,"low":316,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",290.9,296.93,294.71,1.77,0.6,967425.989252,32820,294.3064,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",295.14,296.005,290.2,292.94,-1.95,-0.66,1549471.519518,31860,292.2471,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",299.57,301.75,291.3754,294.89,-5.31,-1.77,1459287.440806,39348,294.5914,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",308.58,311.08,297.35,300.2,5.93,2.02,1597655.278122,44057,300.9459,{"date":666,"open":667,"high":338,"low":668,"close":669,"change":670,"percent_change":557,"volume":671,"transactions":672,"vwap":673},"2026-07-29",294.8,291.54,294.27,1.42,1020299.225656,36735,294.1708,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",293.11,298.1,292.58,292.85,0.27,0.09,1335202.660568,33631,294.4274,{"date":686,"open":687,"high":688,"low":689,"close":678,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",296.5,297.34,291.38,-5.29,-1.78,1194601.5726,36611,292.9742,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",294.77,298.76,293.98,297.87,3.58,1.22,734512.884159,25759,297.2147,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",296.62,299.78,294.0801,294.29,-2.71,-0.91,1107316.644764,26089,294.9499,{"date":718,"open":677,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",300.3,296.01,297,0.61,0.21,1167339.923956,33890,297.3732,{"date":728,"open":606,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",301.97,296.08,296.39,-0.24,-0.08,1043484.634898,29833,297.9117,{"date":738,"open":739,"high":370,"low":740,"close":741,"change":103,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",295.1,292.22,296.63,0.34,1044349.715169,26837,296.6242,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",297.79999,304.51001,294.92001,295.62,-1.67,-0.56,909500,{"date":756,"open":740,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",298.28,290.32001,297.29001,3.6,1.23,1265000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",297.76999,299.079987,292.59,293.69,-5.71,-1.91,879500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",303.69,307.12,297.98001,299.39999,-2.56,-0.85,1064800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",300.92001,304.32001,299,301.95999,2.43,0.81,892200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",296.85999,301.31,296.29001,299.53,3.68,1.24,1349500,{"date":800,"open":801,"high":802,"low":637,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",294.82999,297.73999,295.85001,-0.9,-0.3,1098300,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",303.70999,296.59,296.75,-8.3,-2.72,1015000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",310,311.60001,304.97,305.049988,-3.81,-1.23,923500,{"date":825,"open":826,"high":177,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",314.29999,305.019989,308.85999,-5.33,-1.7,1368800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",306.45999,314.28,303.82999,314.19,7.79,2.54,1847200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",291.35999,307.76001,285.91,306.39999,13.22,4.51,2692300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",295.95001,304.76999,290.59,293.17999,21.83,8.04,3510100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",277.41,279.17999,270.10999,271.35001,-6.44,-2.32,1307300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":342,"volume":875,"transactions":9,"vwap":873},"2026-06-26",279.29001,282.26999,277.17001,277.79001,-2.14,1741500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",277.82001,282.63,276.34,279.92999,1.2,0.43,1260300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",282,282.57001,275.51001,278.73001,-3.72,-1.32,1826400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":639,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-23",281.44,284.54999,279.63,282.45001,-0.23,1874200,{"date":903,"open":275,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",284.85999,278.81,283.10999,2.9,1.03,1907200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",283.39999,283.84,278.62,280.20999,-1.54,-0.55,2568800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",279.48999,283.57999,279.35999,281.75,1.27,0.45,1748100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":244,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-16",283.070007,284.85001,278.29001,280.48001,-0.88,1859200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":83,"percent_change":557,"volume":942,"transactions":9,"vwap":941},"2026-06-15",280.01001,283.98999,276.66,282.95999,1164500,{"date":944,"open":17,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",287.070007,279.57001,281.62,3.5,1.26,1239500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",279.39999,281.76001,277.76999,278.12,1.61,0.58,979000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",284.69,286.23999,276.38,276.51001,-6.47,-2.29,1247900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",278.82001,283.14001,278.019989,282.98001,6.21,2.24,1314200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",281.92001,284.48001,274.37,276.76999,-5.58,-1.98,1326700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",283.089996,287.60001,282.12,282.35001,-0.5,-0.18,1154000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":958,"percent_change":723,"volume":1002,"transactions":9,"vwap":1001},"2026-06-04",282.79001,285.5,281.85999,282.85001,1041700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":871,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":871},"2026-06-03",278.35001,285.17001,277.14999,2.98,1.07,900000,{"date":1012,"open":862,"high":1013,"low":1014,"close":870,"change":128,"percent_change":1015,"volume":1016,"transactions":9,"vwap":870},"2026-06-02",281.12,277.70001,0.14,961900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":680,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-01",278.63,279.53,275.20001,278.89001,0.1,1253400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":914,"change":1030,"percent_change":650,"volume":1031,"transactions":9,"vwap":914},"2026-05-29",282.13,284.38,277.98001,-5.03,2030500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",285.13,287.75,281.78,283.64999,-2.08,-0.73,971900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":418,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",288.57999,284.82001,285.73001,-3.87,861600,{"date":1049,"open":1050,"high":1051,"low":945,"close":1052,"change":618,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-26",289.01001,290.92001,289.60001,0.04,1043300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",291.98001,293.98999,288.39001,289.47,-0.72,-0.25,1038000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":46,"percent_change":153,"volume":1070,"transactions":9,"vwap":1069},"2026-05-21",289.16,291.91,286.13,290.19,1273000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":934,"volume":1078,"transactions":9,"vwap":1076},"2026-05-20",289.12,293.39999,285.45999,289.19,-2.58,1668100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":916,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",293.029999,293.42999,289.63,291.76999,-0.53,843000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",295.20001,296.67999,292.5,293.31,-2.07,-0.7,1133800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",300.44,302.5,292.60999,295.38,-4.49,-1.5,1244800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1093,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",306.81,306.95999,298,299.87,-6.33,1416300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":439,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",304.82999,307.95999,302.26001,306.20001,2.6,1149200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":804,"percent_change":805,"volume":1127,"transactions":9,"vwap":1126},"2026-05-12",305,305.88,298.41,303.60001,925100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",297.45999,304.92001,304.5,9.09,3.08,781900,{"date":1137,"open":1138,"high":533,"low":1139,"close":1140,"change":1141,"percent_change":1015,"volume":1142,"transactions":9,"vwap":1140},"2026-05-08",295.76999,295.25,295.41,0.42,607200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",298.38,299.049988,291.51999,294.98999,-5.22,-1.74,1216400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":891,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",301.54999,303.82001,299.73999,300.20999,-1.22,877700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",298.69,305.39001,297.14999,303.92999,5.58,1.87,801000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":813,"percent_change":804,"volume":995,"transactions":9,"vwap":1174},"2026-05-04",300.019989,300.75,295.39999,298.35001,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":90,"percent_change":742,"volume":1181,"transactions":9,"vwap":1180},"2026-05-01",304,304.42999,298.64999,301.070007,1028400,{"date":1183,"open":785,"high":1099,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",294.13,300.049988,-2.45,-0.81,2304900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1099,"change":779,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1099},"2026-04-29",303.35001,304.63,298.39999,-0.28,984000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1191,"change":1201,"percent_change":143,"volume":1202,"transactions":9,"vwap":1191},"2026-04-28",305.070007,306.10999,299.38,0.97,771700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":723,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",305.5,307.29001,301.22,302.38,0.62,897300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",302.79999,304.57001,300.89001,301.76001,-1.89,-0.62,744100,{"date":1221,"open":795,"high":1177,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",297.32001,303.64999,6.89,2.32,869200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",296.29999,297.51001,294.37,296.76001,1.98,0.67,933000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",296,298.95999,293.45999,294.78,-1.37,-0.46,969100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",294.97,298.62,294,296.14999,4.34,1.49,907500,{"date":1255,"open":252,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",294.89999,288.64999,291.81,-5.43,-1.83,1203700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",295.98999,298.60001,295.82999,297.23999,2.03,0.69,826400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",296.20999,296.98001,293.29001,295.20999,-1.42,-0.48,1044100,{"date":1281,"open":1282,"high":1282,"low":1283,"close":741,"change":1284,"percent_change":289,"volume":1285,"transactions":9,"vwap":741},"2026-04-14",297.5,292.53,-2.02,972800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1179,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1179},"2026-04-13",299.10999,301,296.95999,-0.06,-0.02,1011400,{"date":1295,"open":785,"high":1296,"low":1297,"close":1298,"change":1201,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",299.67001,295.69,298.70999,0.33,863300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":802,"change":118,"percent_change":148,"volume":1306,"transactions":9,"vwap":802},"2026-04-09",295,301.25,293.72,1047100,{"date":1308,"open":1309,"high":708,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",285.60999,281.25,296.60999,4.22,1.44,1588900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",294.64001,296.39001,291.34,292.39001,-1.73,-0.59,1262000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-06",292.070007,294.17001,289.5,294.12,0.57,0.19,812000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":670,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",291.5,296.45999,290.64999,293.54999,4.12,1487200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",288.14001,290.089996,284.41,289.42999,-1.06,-0.36,1727800,{"date":1351,"open":1352,"high":1247,"low":1353,"close":1354,"change":224,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-31",292.45001,287.64001,290.48999,-0.37,1351300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",294.10001,296.39999,291.42001,291.56,-0.63,-0.22,1244900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":299,"volume":1373,"transactions":9,"vwap":1371},"2026-03-27",292.69,294.73001,290.38,292.19,-0.98,981700,{"date":1375,"open":1376,"high":1139,"low":1376,"close":1377,"change":1134,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-26",289.73001,293.17001,1.06,1665900,{"date":1381,"open":316,"high":1382,"low":1383,"close":1344,"change":1384,"percent_change":83,"volume":1385,"transactions":9,"vwap":1344},"2026-03-25",290.67999,283.70999,3.84,1004300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",276.82001,288.040009,276.76001,286.25,7.59,2.72,1177200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-23",284.14001,284.95999,277.5,278.66,-2.35,-0.84,1622300,{"date":1405,"open":945,"high":945,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",279.14999,281.01001,-3.14,-1.11,2422400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1201,"volume":1418,"transactions":9,"vwap":1416},"2026-03-19",279.66,287.76999,279,284.14999,2.73,1508800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",285.75,288.70001,281.32999,281.42001,-4.73,-1.65,1272800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":223,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-17",291.66,292.01001,285.57001,286.14999,-1.04,1019300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1066,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1066},"2026-03-16",290.20001,290.29001,285.53,1.18,0.41,1225100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":245,"volume":1451,"transactions":9,"vwap":1449},"2026-03-13",295.75,296.82001,286.87,287.98001,-2.5,1403100,{"date":1453,"open":1036,"high":767,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",280.32999,290.48001,12.79,4.61,2780800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-11",274.60999,278.26001,271.17999,277.69,2.57,0.93,950200,{"date":1469,"open":1470,"high":1007,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",273.73001,270.54999,275.12,0.72,0.26,1167900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",273.5,276.25,272.17001,274.39999,2.22,0.82,1791200,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",276.26999,271.31,272.17999,-4.17,-1.51,1479800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":133,"volume":1500,"transactions":9,"vwap":1498},"2026-03-05",272.67001,278.14001,272.5,276.35001,2.15,1722200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1141,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",273.56,274.95001,270.85999,274.20001,1.16,1175200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":822,"volume":1516,"transactions":9,"vwap":1514},"2026-03-03",271,274.56,268.12,273.040009,-3.39,1217200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",273.89999,277.26999,271.17001,276.42999,0.76,0.28,1816600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":753,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",276.23001,278.049988,273.13,275.67001,-0.2,2034000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1528,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1528},"2026-02-26",281.28,282.54001,274.20999,-4.07,-1.45,1524400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-25",281.13,282.92001,276.48001,280.29999,0.83,0.3,1920200,{"date":1552,"open":897,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-24",284.82999,278.79999,279.47,-3.78,-1.33,1226400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":160,"volume":1566,"transactions":9,"vwap":1564},"2026-02-23",281.51001,284.5,280.95001,283.25,2.07,1370400,{"date":1568,"open":881,"high":1569,"low":1554,"close":1570,"change":1571,"percent_change":213,"volume":1572,"transactions":9,"vwap":1570},"2026-02-20",283.79001,281.17999,0.46,1851000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":752,"percent_change":1322,"volume":1579,"transactions":9,"vwap":1578},"2026-02-19",281.35999,282.5,278.82999,280.72,1140500,{"date":1581,"open":1582,"high":1583,"low":914,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-18",279.45001,282.82001,282.39001,4.7,1.69,1896200,{"date":1589,"open":924,"high":924,"low":1590,"close":1464,"change":1591,"percent_change":1039,"volume":1592,"transactions":9,"vwap":1464},"2026-02-17",275.73001,-2.05,1601600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-13",283.89999,286.84,274.089996,279.73999,-11.76,-4.03,3299300,{"date":1603,"open":1604,"high":1336,"low":1605,"close":1335,"change":1606,"percent_change":753,"volume":1607,"transactions":9,"vwap":1335},"2026-02-12",294.089996,289.76001,-1.64,1182400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":524,"percent_change":1483,"volume":1614,"transactions":9,"vwap":1613},"2026-02-11",290.10999,294.67999,289.070007,293.14001,856000,{"date":1616,"open":1391,"high":1617,"low":1391,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-10",293.13,290.76999,4.4,1.54,915400,{"date":1623,"open":1624,"high":1596,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-09",282.070007,280.66,286.37,3.25,1.15,1032600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",282.64001,286.73999,281.39999,283.12,-0.38,-0.13,995400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":73,"volume":1646,"transactions":9,"vwap":1644},"2026-02-05",287.23001,287.81,282.17001,283.5,-3.09,1240400,{"date":1648,"open":1649,"high":1650,"low":898,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",279.98999,286.70999,286.59,8.63,3.1,1634500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1465,"volume":1662,"transactions":9,"vwap":1660},"2026-02-03",271.79001,278.040009,271.51001,277.95999,6.97,1683200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1491,"percent_change":917,"volume":1669,"transactions":9,"vwap":1668},"2026-02-02",270.01001,275.17001,267.92999,270.98999,1490000,{"date":1671,"open":1672,"high":1519,"low":1673,"close":1497,"change":96,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1497},"2026-01-30",267.35001,262.67001,6.44,2571400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":618,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-29",256.35999,258.35001,254.2,256.019989,0.05,2621900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-28",259.32999,260.53,253.94,255.89,-3.23,-1.25,2067400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1557,"volume":1700,"transactions":9,"vwap":1698},"2026-01-27",261.5,263.5,258.51999,259.12,-3.5,899800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":925,"percent_change":53,"volume":1707,"transactions":9,"vwap":1706},"2026-01-26",263,264.87,261.95001,262.62,1229800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-23",264.070007,264.20999,259.60001,261.35001,-2.69,-1.02,1294800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1466,"percent_change":153,"volume":1723,"transactions":9,"vwap":1722},"2026-01-22",263.79999,267.22,262.73999,264.040009,1357200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-21",261.19,264.37,258.56,263.10999,4.93,1.91,1233500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",263.98999,265.85001,256.59,258.17999,-9.35,-3.49,1987000,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":21,"percent_change":958,"volume":1747,"transactions":9,"vwap":1746},"2026-01-16",264,267.85001,267.53,1459800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1278,"volume":1755,"transactions":9,"vwap":1753},"2026-01-15",268,269.67999,264.45001,265.98001,-1.27,1229900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1009,"percent_change":128,"volume":1762,"transactions":9,"vwap":1761},"2026-01-14",266.28,270.88,265.91,267.25,1417400,{"date":1764,"open":1765,"high":1766,"low":1752,"close":1767,"change":245,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-13",266.76001,268.57999,266.17999,-0.32,1045200,{"date":1771,"open":1696,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":949,"volume":1776,"transactions":9,"vwap":1774},"2026-01-12",267.67999,261.79001,267.040009,3.32,1475400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-09",260.26999,265.70001,260.059998,263.72,2.5,0.96,1505500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1062,"volume":1793,"transactions":9,"vwap":1791},"2026-01-08",262.82001,265.16,259.059998,261.22,-0.65,1543500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-07",257.95999,262.76999,255.23,261.87,3.51,1.36,2065700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-06",254.22,260.16,252.45,258.35999,4.52,1.78,1531000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":89,"percent_change":407,"volume":1818,"transactions":9,"vwap":1817},"2026-01-05",247.8,255.97,247.45,253.84,1606300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":546,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-02",245.28,251.44,242.34,250.47,1.4,1407600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1061,"volume":1834,"transactions":9,"vwap":1832},"2025-12-31",248.48,249.61,246.92,247.020004,-1.8,876800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1201,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-30",247.85001,249.59,246.56,248.82001,0.39,1077700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1837,"change":883,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1837},"2025-12-29",247,248.8,246.050003,0.17,1303200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-26",246.91,247.94,245,247.42,1.58,0.64,950800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1009,"percent_change":212,"volume":1865,"transactions":9,"vwap":1864},"2025-12-24",244.78,246.25999,244.14999,245.84,645500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":113,"percent_change":-6,"volume":1872,"transactions":9,"vwap":1871},"2025-12-23",244.38,245.50999,242.22,244.77,919800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1861,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1861},"2025-12-22",239.96001,245.71001,239.49001,4.82,2.01,1926500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1875,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1875},"2025-12-19",241.61,243.48,238.60001,-3.79,-1.55,2972700,{"date":1890,"open":1837,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":224,"volume":1895,"transactions":9,"vwap":1893},"2025-12-18",249.17,243.66,243.75,-2.63,1892300,{"date":1897,"open":1898,"high":1899,"low":1883,"close":1900,"change":406,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",242.25,247.72,246.38,1.7,2454100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1898,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1898},"2025-12-16",243.28999,245.24001,238.89999,-2.76,-1.13,2690300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1879,"percent_change":1548,"volume":1917,"transactions":9,"vwap":1916},"2025-12-15",240.92,245.11,239.92999,245.0099945,2099000,{"date":1919,"open":1920,"high":1921,"low":1915,"close":1922,"change":1039,"percent_change":805,"volume":1923,"transactions":9,"vwap":1922},"2025-12-12",242.88,244.5,243,3053500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-11",239,243.81,238.11,243.73,7.02,2.97,1911200,{"date":1934,"open":1935,"high":1936,"low":178,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-10",229.82001,237.24001,236.71001,5.95,2.58,3623000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":690,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-09",236.50999,240.19,230.050003,230.75999,-2.24,3329700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-08",255.020004,256.72,230.35001,236.050003,-24.64,-9.45,4138200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1348,"volume":1965,"transactions":9,"vwap":1963},"2025-12-05",261.51999,265.51999,260.32999,260.69,-0.93,1315500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":925,"percent_change":53,"volume":1972,"transactions":9,"vwap":1971},"2025-12-04",260.37,262.54001,258,261.62,1354100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":701,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-03",257.82001,261.54999,257.66,260.35001,1.39,1465400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-02",260.84,261.10001,256.23001,256.76999,-4.09,-1.57,1044500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-01",260,263.070007,259.5,260.85999,-0.19,-0.07,1284800,{"date":2000,"open":1806,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":788,"volume":2005,"transactions":9,"vwap":2003},"2025-11-28",262.29001,258.97,261.049988,2.09,457300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-26",258.29999,260.82999,257.57001,258.95999,0.03,0.01,725700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":461,"volume":2022,"transactions":9,"vwap":2020},"2025-11-25",258.48001,259.88,257,258.92999,2.35,1234000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":256,"volume":2030,"transactions":9,"vwap":2028},"2025-11-24",256.38,257.32001,252.71001,256.57999,-0.79,1633600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1783,"volume":2038,"transactions":9,"vwap":2036},"2025-11-21",252.22,257.76999,251.38,257.37,6.28,1780800,{"date":2040,"open":2041,"high":1728,"low":2042,"close":2043,"change":2044,"percent_change":779,"volume":2045,"transactions":9,"vwap":2043},"2025-11-20",254.070007,250.89,251.089996,-2.16,1156400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":883,"volume":2053,"transactions":9,"vwap":2051},"2025-11-19",252.62,253.75,250.029999,253.25,1.09,965500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1964,"percent_change":1355,"volume":2060,"transactions":9,"vwap":2059},"2025-11-18",251.32001,254,249.2,252.16,1008100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-17",258.28,258.64001,252.64,253.089996,-6.25,-2.41,1200100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-14",261.98999,263.14999,258.67999,259.34,-3.69,-1.4,843100,{"date":2080,"open":1992,"high":2081,"low":1992,"close":2082,"change":2083,"percent_change":1330,"volume":2084,"transactions":9,"vwap":2082},"2025-11-13",264.29999,263.029999,1.48,1255600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1976,"change":289,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1976},"2025-11-12",262.51999,265.79001,261.16,-0.26,983100,{"date":2093,"open":1994,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-11",265.079987,257.91,262.23001,3.8,1.47,1113700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":993,"volume":2107,"transactions":9,"vwap":2105},"2025-11-10",260.54999,261.019989,256.45999,258.42999,-1.31,1208400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":483,"volume":2115,"transactions":9,"vwap":2113},"2025-11-07",256.64001,260.73999,255,259.73999,0.95,1666900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-06",249.39,264.31,249.28999,258.79001,21.23,8.94,4254500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1557,"volume":2132,"transactions":9,"vwap":2130},"2025-11-05",240.77,241.48,235.55,237.56,-3.21,2160000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2127,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2127},"2025-11-04",238.50999,241.3,237.11,1.41,0.59,1720000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1690,"percent_change":1557,"volume":2147,"transactions":9,"vwap":2146},"2025-11-03",241.91,242.070007,235.97,239.36,1472900,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1093,"percent_change":779,"volume":2153,"transactions":9,"vwap":2152},"2025-10-31",244.020004,239.029999,242.59,2161500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":331,"volume":2161,"transactions":9,"vwap":2159},"2025-10-30",246.83,248.69,244.39999,244.66,-3.68,1090500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":471,"volume":2169,"transactions":9,"vwap":2167},"2025-10-29",253.63,254.13,247.83,248.34,-6.09,1142900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1557,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-28",255.75,256.94,253.81,254.42999,-0.52,996600,{"date":2179,"open":2172,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1299,"volume":2184,"transactions":9,"vwap":2182},"2025-10-27",257.45001,254.60001,255.75999,0.85,914700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1292,"percent_change":113,"volume":2191,"transactions":9,"vwap":2190},"2025-10-24",255.38,256.89999,253.58,254.91,829500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1810,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-23",254.53999,255.78999,251.73,254.92999,0.7,956400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":806,"transactions":9,"vwap":2205},"2025-10-22",254.039993,255.22,252.31,253.14999,-1.56,-0.61,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-21",254.21001,256.84,253.56,254.71001,0.5,0.2,1058700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2210,"change":103,"percent_change":128,"volume":1244,"transactions":9,"vwap":2210},"2025-10-20",254.23,255.32001,252.84,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2013,"volume":2229,"transactions":9,"vwap":2227},"2025-10-17",254.020004,255.46001,251.16,253.2,0.02,1324500,{"date":2231,"open":2232,"high":2019,"low":2233,"close":2234,"change":2235,"percent_change":1606,"volume":2236,"transactions":9,"vwap":2234},"2025-10-16",256.089996,251.75999,253.17999,-4.23,2119300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-15",262.79001,264.56,255.44,257.41,-4.59,-1.75,1161800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":482,"percent_change":212,"volume":2252,"transactions":9,"vwap":2251},"2025-10-14",258.10001,266.10001,258.01001,262,1343400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1995,"change":2258,"percent_change":2098,"volume":1614,"transactions":9,"vwap":1995},"2025-10-13",259.42999,262.48999,258.73999,3.78,{"date":2260,"open":2261,"high":1710,"low":2262,"close":2263,"change":2264,"percent_change":874,"volume":2265,"transactions":9,"vwap":2263},"2025-10-10",262.92999,256.95999,257.079987,-5.63,896100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-09",268.14001,269.45999,261.60001,262.70999,-5.87,-2.19,1069500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1766,"change":2280,"percent_change":779,"volume":2281,"transactions":9,"vwap":1766},"2025-10-08",269.79999,270.10001,267.73999,-2.31,853800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1291,"percent_change":1292,"volume":2288,"transactions":9,"vwap":2287},"2025-10-07",270.29999,273.16,269.29001,270.89001,745500,{"date":2290,"open":864,"high":2291,"low":2292,"close":2293,"change":2176,"percent_change":1996,"volume":2294,"transactions":9,"vwap":2293},"2025-10-06",273.60999,270.14999,270.95001,909000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":143,"volume":2302,"transactions":9,"vwap":2300},"2025-10-03",269.82999,272.019989,268.26999,271.47,0.87,841900,{"date":2304,"open":1772,"high":2305,"low":1772,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-02",274.82999,270.60001,1.9,0.71,1421300,{"date":2311,"open":2269,"high":2312,"low":1760,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-01",272.35999,268.70001,-4.02,-1.47,1216000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":976,"percent_change":1548,"volume":2323,"transactions":9,"vwap":2322},"2025-09-30",269.94,272.88,268.60999,272.72,1616100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1979,"volume":2331,"transactions":9,"vwap":2329},"2025-09-29",267.76001,273.51999,266.42001,270.48001,3.7,1949200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":46,"percent_change":148,"volume":2338,"transactions":9,"vwap":2337},"2025-09-26",267.12,269.20999,265.10001,266.78,1178700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":471,"volume":2346,"transactions":9,"vwap":2344},"2025-09-25",271.26001,271.70999,265.32001,265.78,-6.5,1973500,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":330,"percent_change":1887,"volume":2352,"transactions":9,"vwap":2351},"2025-09-24",278.10001,271.29999,272.28,1284300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1886,"volume":2360,"transactions":9,"vwap":2358},"2025-09-23",288.059998,288.56,274.70999,276.57999,-10.91,1911900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-22",287.91,290.95999,286.29999,287.48999,-2.66,-0.92,834800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2029,"volume":2377,"transactions":9,"vwap":2375},"2025-09-19",293,293.070007,288.67001,290.14999,-2.3,1374400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1352,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1352},"2025-09-18",290.28,293.059998,288.01001,1.82,0.63,678000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-17",286.48001,294.70999,284.37,290.63,5.68,1.99,957100,{"date":2396,"open":2397,"high":2398,"low":1632,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-16",288.42999,290.35999,284.95001,-4.57,-1.58,735900,{"date":2404,"open":2405,"high":2406,"low":1346,"close":2407,"change":2408,"percent_change":1909,"volume":2409,"transactions":9,"vwap":2407},"2025-09-15",294.059998,296.69,289.51999,-3.3,1002600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":830,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-12",295.70001,298.31,292.75,292.82001,-0.58,985800,{"date":2419,"open":316,"high":2420,"low":2421,"close":2422,"change":1930,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-11",294.89001,286.76999,294.51999,2.44,716400,{"date":2426,"open":1440,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":618,"volume":2431,"transactions":9,"vwap":2429},"2025-09-10",288.31,283.73001,287.5,0.36,801600,{"date":2433,"open":2434,"high":1050,"low":2435,"close":2436,"change":650,"percent_change":2207,"volume":2437,"transactions":9,"vwap":2436},"2025-09-09",288.29999,285.37,287.14001,440300,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":505,"percent_change":299,"volume":2443,"transactions":9,"vwap":2442},"2025-09-08",289.37,286.16,288.91,717200,{"date":2445,"open":2364,"high":1368,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-05",287.97,289.85999,-0.11,-0.04,544500,{"date":2452,"open":1430,"high":2453,"low":2454,"close":2455,"change":2106,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-04",291.98999,286.22,289.97,-0.45,579600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":713,"percent_change":256,"volume":2464,"transactions":9,"vwap":2463},"2025-09-03",291.23001,292.60001,290.42999,291.28,606700,{"date":2466,"open":2467,"high":1240,"low":2364,"close":1371,"change":2468,"percent_change":1792,"volume":2469,"transactions":9,"vwap":1371},"2025-09-02",292.13,-1.92,868500,{"date":2471,"open":2472,"high":1318,"low":1377,"close":2473,"change":713,"percent_change":256,"volume":2474,"transactions":9,"vwap":2473},"2025-08-29",295.51001,294.10999,510800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":883,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-28",295.42001,297.29999,293.25,295.019989,0.15,541700,{"date":2484,"open":2381,"high":751,"low":2381,"close":2485,"change":1209,"percent_change":723,"volume":2486,"transactions":9,"vwap":2485},"2025-08-27",294.59,543300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1532,"percent_change":1997,"volume":2493,"transactions":9,"vwap":2492},"2025-08-26",293.73999,294.60001,292.84,293.97,660700,{"date":2495,"open":2496,"high":2497,"low":1338,"close":1327,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1327},"2025-08-25",298.81,300,-5.13,-1.71,403800,{"date":2502,"open":1303,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",301.10999,294.57001,299.29999,5.78,1.97,765200,{"date":2510,"open":2364,"high":2511,"low":2512,"close":2513,"change":1628,"percent_change":1841,"volume":2514,"transactions":9,"vwap":2513},"2025-08-21",293.67001,290.26001,293.51999,777200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1499,"percent_change":160,"volume":2521,"transactions":9,"vwap":2520},"2025-08-20",290.57001,294.39001,289.26999,292.37,534100,{"date":2523,"open":1043,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1473,"volume":2528,"transactions":9,"vwap":2526},"2025-08-19",291.73001,288.17001,290.22,2.08,962400,{"date":2530,"open":2531,"high":1370,"low":2532,"close":1343,"change":866,"percent_change":2533,"volume":1142,"transactions":9,"vwap":1343},"2025-08-18",288.10001,287.10999,-0.8,{"date":2535,"open":2536,"high":1275,"low":2537,"close":2538,"change":2499,"percent_change":1322,"volume":2539,"transactions":9,"vwap":2538},"2025-08-15",293.19,289.98001,290.45999,1033300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-14",291.92001,292.41,288.35999,292.17001,-2.04,-0.69,1208300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-13",289.84,294.25,288.76001,294.20999,4.94,1.71,902500,{"date":2559,"open":2560,"high":1052,"low":1416,"close":2519,"change":2561,"percent_change":1167,"volume":2562,"transactions":9,"vwap":2519},"2025-08-12",285.34,5.32,1061400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":278,"volume":2570,"transactions":9,"vwap":2568},"2025-08-11",288.87,290.019989,280.76001,283.95001,-4.79,1115100,{"date":2572,"open":2573,"high":1439,"low":2574,"close":2575,"change":2576,"percent_change":108,"volume":2577,"transactions":9,"vwap":2575},"2025-08-08",288.84,287.38,288.73999,0.18,1372200,{"date":2579,"open":2580,"high":1613,"low":1414,"close":2356,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2356},"2025-08-07",292,-0.49,-0.17,670700,{"date":2585,"open":1377,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-06",293.28,288.95999,289.049988,-3.43,-1.17,560600,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-05",289,293.019989,292.48001,5,1.74,773500,{"date":2601,"open":2602,"high":1353,"low":2602,"close":2603,"change":2604,"percent_change":1268,"volume":2605,"transactions":9,"vwap":2603},"2025-08-04",282.28,287.48001,5.73,855500,{"date":2607,"open":1006,"high":1006,"low":2608,"close":924,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":924},"2025-08-01",278.39999,-6.13,-2.13,1072200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":472,"volume":2619,"transactions":9,"vwap":2617},"2025-07-31",292.54001,296.51001,285.98999,287.88,-2.25,1544300,{"date":2621,"open":1241,"high":1241,"low":2622,"close":2623,"change":2624,"percent_change":2499,"volume":2625,"transactions":9,"vwap":2623},"2025-07-30",288.32001,290.13,-5.06,1539800,{"date":2627,"open":2628,"high":2629,"low":1240,"close":2630,"change":1355,"percent_change":1637,"volume":2631,"transactions":9,"vwap":2630},"2025-07-29",296.049988,296.48999,295.19,654100,{"date":2633,"open":2634,"high":700,"low":2635,"close":2636,"change":2160,"percent_change":822,"volume":2637,"transactions":9,"vwap":2636},"2025-07-28",297.82999,294.69,295.56,661900,{"date":2639,"open":2640,"high":795,"low":2641,"close":2642,"change":661,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-25",297.48001,294.54999,299.23999,0.68,713000,{"date":2646,"open":2478,"high":2647,"low":1276,"close":2648,"change":2649,"percent_change":1364,"volume":2650,"transactions":9,"vwap":2648},"2025-07-24",298.45999,297.22,-0.67,686600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":732,"percent_change":733,"volume":2657,"transactions":9,"vwap":2656},"2025-07-23",299.54001,300.51999,297.029999,297.89001,654600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-22",294.029999,298.25,293.82999,298.13,4.41,1.5,739400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":1305,"change":352,"percent_change":353,"volume":2672,"transactions":9,"vwap":1305},"2025-07-21",296.089996,297.019989,293.60001,727900,{"date":2674,"open":2675,"high":2676,"low":1335,"close":2677,"change":2678,"percent_change":2139,"volume":2679,"transactions":9,"vwap":2677},"2025-07-18",292.92001,296.070007,295.31,1.73,2097600,{"date":2681,"open":2682,"high":1249,"low":2682,"close":2683,"change":2684,"percent_change":494,"volume":2685,"transactions":9,"vwap":2683},"2025-07-17",288.26999,293.57999,4.59,1254300,{"date":2687,"open":2688,"high":252,"low":2689,"close":2690,"change":2691,"percent_change":1483,"volume":2692,"transactions":9,"vwap":2690},"2025-07-16",286.64001,284.89001,288.98999,2.34,959400,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-15",292.040009,284.25,286.64999,-4.15,-1.43,816900,{"date":2702,"open":1370,"high":2703,"low":2704,"close":2705,"change":2590,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-14",292.10001,288.89999,290.79999,-0.4,617600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2610,"percent_change":1061,"volume":2714,"transactions":9,"vwap":2713},"2025-07-11",291.60999,292.42001,288.75,291.97,1042300,{"date":2716,"open":2717,"high":2718,"low":2671,"close":1359,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":1359},"2025-07-10",294.62,297.38,-0.14,-0.05,982100,{"date":2723,"open":2415,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-09",295.54999,290.47,294.23999,1.89,0.65,1040400,{"date":2731,"open":2732,"high":2733,"low":2617,"close":2734,"change":2735,"percent_change":1628,"volume":2736,"transactions":9,"vwap":2734},"2025-07-08",290.34,292.95999,292.35001,3.33,968300,{"date":2738,"open":1370,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":386,"volume":2743,"transactions":9,"vwap":2741},"2025-07-07",291.29999,287.54999,289.019989,-2.82,979700,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":1620,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-03",288.45999,292.67001,291.84,0.53,682400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":607,"percent_change":1586,"volume":2757,"transactions":9,"vwap":2756},"2025-07-02",286.040009,290.51001,285.059998,290.29999,1113800,{"date":2759,"open":2760,"high":1641,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-01",278.44,276.48999,285.47,3.41,1.21,1324400,{"date":2767,"open":1544,"high":2768,"low":2349,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-30",283.32001,282.059998,-0.29,-0.1,1286100,{"date":2774,"open":2775,"high":2776,"low":1424,"close":992,"change":1792,"percent_change":900,"volume":2777,"transactions":9,"vwap":992},"2025-06-27",282.14999,284.75,2433400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":46,"percent_change":153,"volume":2784,"transactions":9,"vwap":2783},"2025-06-26",282.75,283.34,280.95999,283,1462800,{"date":2786,"open":2787,"high":2788,"low":915,"close":887,"change":46,"percent_change":2430,"volume":2789,"transactions":9,"vwap":887},"2025-06-25",281,282.70001,1617300,{"date":2791,"open":2792,"high":2793,"low":1530,"close":2787,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2787},"2025-06-24",274.42999,281.019989,7.82,2.86,1580700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-23",270,273.37,266.54001,273.17999,2.68,0.99,1133000,{"date":2807,"open":2808,"high":1479,"low":2809,"close":2810,"change":2811,"percent_change":650,"volume":2812,"transactions":9,"vwap":2810},"2025-06-20",276.049988,270.47,270.5,-4.88,2050300,{"date":2814,"open":2815,"high":2816,"low":1021,"close":2817,"change":752,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-18",277.35001,279.22,275.38,-0.6,718800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-17",279.67999,280.39001,277.01001,277.049988,-3.38,-1.21,1154600,{"date":2830,"open":930,"high":2831,"low":2832,"close":2833,"change":108,"percent_change":2228,"volume":2834,"transactions":9,"vwap":2833},"2025-06-16",284,278.76001,280.42999,889400,{"date":2836,"open":1595,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-13",285.029999,279.26999,280.37,-2.91,-1.03,932900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1009,"percent_change":148,"volume":2849,"transactions":9,"vwap":2848},"2025-06-12",280.79001,284.10001,279.14001,283.28,678400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1299,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-11",281.67001,283.72,279.70001,282.20999,0.12,1069800,{"date":2859,"open":2860,"high":2861,"low":932,"close":2862,"change":2863,"percent_change":2198,"volume":2864,"transactions":9,"vwap":2862},"2025-06-10",280.26001,282.22,281.88,1.96,1340900,{"date":2866,"open":953,"high":954,"low":2867,"close":2868,"change":1015,"percent_change":1682,"volume":2869,"transactions":9,"vwap":2868},"2025-06-09",277.72,279.92001,1101200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-06",279.26001,281.51999,277.67001,279.78,3.56,1.29,1078600,{"date":2880,"open":2881,"high":1635,"low":2882,"close":2883,"change":2884,"percent_change":1277,"volume":2885,"transactions":9,"vwap":2883},"2025-06-05",280.84,275.92001,276.22,-3.99,1151300,{"date":2887,"open":2888,"high":2889,"low":1598,"close":915,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":915},"2025-06-04",283.70001,284.89999,-3.08,-1.09,1401300,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2684,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-03",278.17001,283.63,276.54001,283.29001,1.65,1395600,{"date":2902,"open":2903,"high":1415,"low":2904,"close":2905,"change":2906,"percent_change":733,"volume":2907,"transactions":9,"vwap":2905},"2025-06-02",278.64001,275.54999,278.70001,-0.21,1346400,{"date":2909,"open":2910,"high":1582,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-30",274.62,271.10999,278.91,5.74,2.1,2872900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2138,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-29",272.31,273.67001,268.51999,273.17001,0.52,1291800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1715,"volume":2931,"transactions":9,"vwap":2929},"2025-05-28",275,276.63,271.42999,271.76001,-2.8,1454900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":1512,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":1512},"2025-05-27",271.62,274.82001,271.48999,4.72,1.75,788100,{"date":2941,"open":1774,"high":2942,"low":2943,"close":2944,"change":628,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-23",270.85001,266.84,269.84,0.22,527600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-22",268.79001,270.059998,265.57001,269.23999,-0.43,-0.16,1016700,{"date":2957,"open":1519,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-21",274.89001,269.41,269.67001,-6,-2.18,605000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":1531,"change":278,"percent_change":2818,"volume":2969,"transactions":9,"vwap":1531},"2025-05-20",276.72,277.67999,274.89999,1050700,{"date":2971,"open":2972,"high":2903,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-19",276.19,276.13,277.32999,-1.6,-0.57,732600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":848,"percent_change":608,"volume":2984,"transactions":9,"vwap":2983},"2025-05-16",274.17001,278.97,272.39001,278.92999,918200,{"date":2986,"open":1511,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-15",275.45999,270.39001,274.42001,2.94,1.08,1253500,{"date":2994,"open":2995,"high":1495,"low":2268,"close":2996,"change":2044,"percent_change":2029,"volume":2997,"transactions":9,"vwap":2996},"2025-05-14",272.42001,271.48001,944300,{"date":2999,"open":3000,"high":3001,"low":18,"close":3002,"change":3003,"percent_change":1964,"volume":3004,"transactions":9,"vwap":3002},"2025-05-13",276.20001,277.059998,273.64001,-2.57,868300,{"date":3006,"open":3007,"high":954,"low":3008,"close":3009,"change":3010,"percent_change":1167,"volume":3011,"transactions":9,"vwap":3009},"2025-05-12",278.23001,273.85001,276.20999,5.08,1358300,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1252,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-09",270.31,272.48001,269.35999,271.13,0.55,913100,{"date":3021,"open":2801,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":2307,"volume":3026,"transactions":9,"vwap":3024},"2025-05-08",271.95999,264.51001,269.64001,5.03,1073400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":223,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-07",267.64001,268.98999,262.98999,264.60999,-1.12,1379200,{"date":3036,"open":1480,"high":2305,"low":3037,"close":3038,"change":2243,"percent_change":397,"volume":3039,"transactions":9,"vwap":3038},"2025-05-06",266.66,267.62,1185200,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":638,"volume":3047,"transactions":9,"vwap":3045},"2025-05-05",274.16,276.84,271.89999,272.20999,-5.41,960400,{"date":3049,"open":1497,"high":947,"low":3050,"close":3051,"change":3052,"percent_change":1879,"volume":3053,"transactions":9,"vwap":3051},"2025-05-02",272.26001,277.62,5.46,1446900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":1009,"percent_change":1841,"volume":3060,"transactions":9,"vwap":3059},"2025-05-01",258.62,277.10001,254.0099945,272.16,3669700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":213,"percent_change":108,"volume":3067,"transactions":9,"vwap":3066},"2025-04-30",267.72,272.079987,264.76001,271.089996,2560300,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2083,"percent_change":3018,"volume":3074,"transactions":9,"vwap":3073},"2025-04-29",270.16,273.079987,268.5,270.92999,1145900,{"date":3076,"open":3077,"high":2950,"low":3078,"close":3079,"change":2691,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-04-28",267.66,265.10999,269.45001,0.88,916100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1150,"percent_change":1792,"volume":3088,"transactions":9,"vwap":3087},"2025-04-25",266.64999,268.60001,264.73999,267.10999,668500,{"date":3090,"open":3091,"high":3092,"low":1729,"close":3093,"change":3094,"percent_change":21,"volume":3095,"transactions":9,"vwap":3093},"2025-04-24",265.89999,269.32999,268.85001,4.11,813600,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3086,"change":1218,"percent_change":900,"volume":3101,"transactions":9,"vwap":3086},"2025-04-23",269.70001,273.59,262.92001,1001400,{"date":182,"open":3103,"high":3104,"low":3105,"close":3106,"change":3052,"percent_change":2914,"volume":3107,"transactions":9,"vwap":3106},259.89999,267.39001,259.079987,265.35999,1463900]