[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BURL":3,"homepage-market-summary":31,"stock-historical-BURL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BURL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BURLINGTON STORES, INC.","NYSE",null,"RETAIL-DEPARTMENT STORES","Burlington Stores Inc is an off-price retailer offering an extensive selection of in-season, fashion-focused merchandise, including women's ready-to-wear apparel, menswear, youth apparel, baby, beauty, footwear, accessories, home, toys, gifts, and coats. The company sells a broad selection of desirable, first-quality, current-brand, labeled merchandise acquired directly from nationally recognized manufacturers and other suppliers. It sells products in categories such as Ladies apparel, Accessories and shoes, Home, Mens apparel, Kids apparel and baby, and Outerwear.","83,309","Burlington, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},275.34,275.87,277,270.88,275.32,0.02,0.01,1991534.666772,53871,273.8754,378.33,226.85,967845.9334347092,32,3270,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},214.020004,998377,364407529.292112,27.6,"2025-04-22",[183,184,194,205,216,227,237,248,259,270,281,292,303,314,324,335,345,356,365,376,387,398,409,420,431,442,453,464,474,485,496,507,518,529,540,551,560,571,582,593,604,614,624,634,645,656,667,677,687,698,708,719,730,740,751,760,768,777,786,795,803,812,821,830,839,848,856,865,873,880,889,898,907,916,924,933,941,950,958,966,974,982,990,999,1007,1016,1024,1033,1042,1051,1060,1069,1078,1086,1095,1104,1113,1121,1130,1138,1147,1155,1164,1173,1182,1191,1200,1209,1218,1227,1236,1244,1253,1261,1269,1278,1286,1294,1303,1312,1320,1329,1337,1346,1354,1363,1372,1379,1387,1395,1402,1411,1419,1426,1432,1439,1448,1457,1466,1473,1481,1490,1499,1507,1516,1525,1532,1541,1549,1558,1567,1575,1582,1590,1595,1602,1611,1619,1626,1633,1641,1650,1655,1664,1671,1680,1688,1697,1705,1714,1721,1729,1737,1745,1754,1763,1772,1780,1788,1794,1803,1812,1820,1828,1836,1843,1849,1856,1865,1874,1882,1890,1898,1906,1914,1922,1929,1938,1946,1955,1964,1972,1981,1989,1997,2005,2013,2022,2031,2039,2047,2056,2065,2074,2083,2091,2099,2106,2115,2123,2132,2140,2148,2156,2164,2171,2178,2187,2196,2205,2213,2221,2229,2236,2243,2251,2259,2268,2276,2284,2293,2301,2309,2317,2325,2334,2342,2349,2358,2365,2373,2380,2388,2396,2403,2411,2418,2426,2435,2441,2448,2456,2465,2473,2481,2488,2496,2504,2511,2519,2528,2537,2544,2551,2559,2568,2577,2584,2593,2602,2608,2617,2625,2632,2639,2646,2654,2662,2669,2677,2685,2693,2699,2707,2714,2723,2731,2738,2746,2755,2762,2770,2779,2787,2795,2803,2812,2819,2825,2834,2842,2850,2857,2866,2873,2881,2890,2899,2907,2916,2924,2932,2940,2947,2956,2965,2973,2982,2991,2999,3006,3013,3020,3028,3037,3045,3054,3061,3070,3079,3087,3095,3103,3109,3118,3127,3134,3141,3148,3156,3162,3170,3177,3185,3193,3200,3207,3215,3222,3228,3237,3244,3252,3259,3268],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",269.84,275.765,267.18,8.13,3.04,1867625.716229,49396,273.2231,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",271.21,271.25,265.66,267.19,-2.86,-1.06,1149020.752169,36013,267.68,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",268.37,270.735,263.805,270.05,3.66,1.37,1508887.970815,42444,268.049,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",254.69,269.58,253.98,266.39,11.7,4.59,2081212.889348,55118,265.7657,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",250.01,256.65,247.65,-0.14,-0.05,1449518.351811,43167,252.8087,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",259.2,259.27,253.2406,254.83,-2.5,-0.97,1146381.754882,34087,255.2622,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",255.655,259.93,253.23,257.33,0.48,0.19,1099026.510239,33684,257.0819,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",256.62,261.71,249.94,256.85,5.05,2.01,2005355.744586,53558,255.4054,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",237.95,253.39,236.83,251.8,14.68,6.19,2435745.577599,66709,249.6492,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",239.18,240.97,235.43,237.12,-2.42,-1.01,2076995.645221,40274,237.5554,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",234.44,240.73,233.6,239.54,8.83,3.83,2188960.153909,55475,238.7717,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",230.57,236.56,229.97,230.71,3.43,1.51,1726364.10707,45711,232.8565,{"date":315,"open":316,"high":317,"low":27,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",233.75,234.5,227.28,-4.96,-2.14,1260720.567783,37886,228.3258,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",238.4,238.42,231.885,232.24,-6.8,-2.84,1051134.167855,33209,233.8067,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":47,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",238.99,239.945,236.28,239.04,0.42,1332506.344393,35762,238.2666,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",238.15,240.81,236.75,238.04,-1.14,-0.48,1126013.689237,34951,238.1522,{"date":357,"open":358,"high":358,"low":359,"close":283,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",257.22,239,-16.24,-6.36,1868785.050783,53061,242.9683,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",264.83,266.98,252.81,255.42,-9.91,-3.73,1729172.801172,46952,255.6203,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",257.85,267.51,257.645,265.33,6.77,2.62,2127018.018801,59277,265.2679,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",258.39,260.5,252.6101,258.56,1.49,0.58,1337300.330997,35793,257.319,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",262.01,262.895,256.94,257.07,-5.08,-1.94,1857801.099628,54884,258.604,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",256,264.9799,253.65,262.15,2.39,0.92,2217503.066645,59350,261.0789,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",270.5,271.18,256.26,259.76,-13.19,-4.83,2879334.873458,75336,259.3143,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",291.3,292.5,272.715,272.95,-17.05,-5.88,2893457.079654,74878,275.9097,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",306.38,314.7198,288.56,290,-23.99,-7.64,3961488.913485,83236,297.0144,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",314,317.95,310.69,313.99,-1.28,-0.41,2472097.305718,62732,313.911,{"date":465,"open":466,"high":467,"low":455,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",328.15,328.17,315.27,-15.37,-4.65,1779438.788021,42767,318.0984,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",326,330.97,324.44,330.64,4.14,1.27,679197.365924,25475,328.2732,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",336.5,339.005,325.36,326.5,-6.73,-2.02,827488.38874,31412,328.3751,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",331.25,335.6,326.35,333.23,-4.27,-1.27,1211999.232973,37390,331.9662,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",334,338.79,329.035,337.5,0.55,0.16,849762.88543,31255,335.8552,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",338.88,341.38,333.685,336.95,0.1,0.03,1233903.734972,39245,337.3512,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",346.19,347.51,331.79,336.85,-10.82,-3.11,823843.901515,29750,336.3941,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",351.51,356.09,347.2535,347.67,-7.65,-2.15,990895.716395,33726,349.4653,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":254,"volume":557,"transactions":558,"vwap":559},"2026-08-13",362.1,348.68,355.32,1.69,526172.582067,19807,354.6294,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",359.48,360.83,350.43,353.63,-5.2,-1.45,998737.756016,33583,353.1562,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",368.11,369.61,358.18,358.83,-12.67,-3.41,552279.810583,20072,362.1612,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",370.23,375.12,367.91,371.5,2.54,0.69,1152315.465889,30383,372.1028,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",369.95,374.38,366.51,368.96,-2.19,-0.59,641021.96577,22634,368.848,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":54,"volume":611,"transactions":612,"vwap":613},"2026-08-06",371.44,375.06,367.46,371.15,1.81,364257.977775,16297,370.2303,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",365.25,373.275,369.34,1.52,0.41,644278.795857,24575,369.4648,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":460,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",371.11,375.2199,365.2159,367.82,-0.11,749043.40055,26406,368.8684,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",373.13,376.45,366.88,368.23,-0.25,-0.07,575058.261503,21479,368.8305,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",372.71,373.51,368.13,368.48,-3.71,-1,483573.38623,18000,369.7587,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",370.27,373.875,363.11,372.19,1.06,0.29,573596.196576,21026,370.7633,{"date":668,"open":669,"high":26,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",368.53,366.01,371.13,1.12,0.3,815586.956502,25095,372.8534,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",361.93,373.36,370.01,12,3.35,721484.688798,24731,370.3365,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",357.31,359.91,350.58,358.01,8.04,2.3,568046.05147,19507,356.153,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":82,"volume":705,"transactions":706,"vwap":707},"2026-07-24",340.32,351.68,337.944,349.97,10.49,621184.040086,19790,349.0776,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",348.87,352.37,337.12,339.48,-14.5,-4.1,689402.050706,25687,341.0993,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",356.32,357.01,350.24,353.98,-0.72,-0.2,415560.409815,16760,353.8826,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":39,"volume":737,"transactions":738,"vwap":739},"2026-07-21",355.27,360,345.37,354.7,2.56,742919.230465,25378,353.3504,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",343.67,353.8399,340.19,352.14,6.83,1.98,886417.101225,24883,351.6934,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",354.079987,361.20999,343.64999,345.31,-10.91,-3.06,735500,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",343.92999,357.73001,356.22,10.98,3.18,623800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",336.17001,346.01001,334.54999,345.23999,10.93,3.27,726200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",331.39001,334.60001,326.31,334.31,6.72,2.05,493900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",331.95001,335.91,326.029999,327.59,-0.13,-0.04,549000,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",323.76999,330.64999,327.72,6.28,1.95,523300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",317.89001,322.89999,316.20001,321.44,4.28,1.35,536400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",313.32999,317.72,308.049988,317.16,1.04,0.33,567300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",314.97,320.39999,310.13,316.12,3.76,1.2,622800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",312.079987,312.92999,305.26001,312.35999,-0.82,-0.26,564800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",313.81,316.95001,310.66,313.17999,-1.79,-0.57,459600,{"date":849,"open":850,"high":851,"low":852,"close":823,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":823},"2026-07-01",311.51999,319.51999,309.42999,-1.83,-0.58,645900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",314.89999,319.089996,309.10001,316.79999,2.52,0.8,662900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":492,"volume":872,"transactions":9,"vwap":870},"2026-06-29",315.54999,321.82001,312,314.28,-6.49,773400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":651,"percent_change":351,"volume":879,"transactions":9,"vwap":878},"2026-06-26",319.67001,328.51999,317.10001,320.76999,1104600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",337.70001,337.87,321.89001,324.48001,-13.31,-3.94,904700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",331.69,346.42999,329.85001,337.79001,5.54,1.67,648100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",331.01001,336.38,326.45999,332.25,-8.02,-2.36,483700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",342.13,349.64001,338.26999,340.26999,3.32,0.99,532000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":277,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-18",337.26999,343,327.31,336.95001,1.87,1056500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",336.78,342.070007,328.57001,330.76001,-3.07,-0.92,694400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":836,"volume":940,"transactions":9,"vwap":938},"2026-06-16",337.48001,339.98999,333.20001,333.82999,-2.77,468200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",338.81,341.22,334.5,336.60001,-1.85,-0.55,530900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":351,"volume":957,"transactions":9,"vwap":955},"2026-06-12",345.22,346.29999,337.53,338.45001,-3.92,629800,{"date":959,"open":960,"high":919,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",331.29999,329.76999,342.37,15.36,4.7,613800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":863,"volume":973,"transactions":9,"vwap":971},"2026-06-10",320.95999,331.14001,320.60001,327.01001,2.59,488200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":913,"volume":981,"transactions":9,"vwap":979},"2026-06-09",316.39999,326.76999,314.73999,324.42001,10.42,771400,{"date":983,"open":984,"high":985,"low":986,"close":455,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":455},"2026-06-08",315.88,324.48999,313.79999,-3.05,-0.96,1148500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",321.69,323.38,315.54001,317.049988,-4.92,-1.53,601600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":491,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-04",332,332.79999,319.17001,321.97,-2.05,1222000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",318.37,331.59,317.94,328.70001,7.63,2.38,1060700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",308.28,322.26999,321.070007,7.06,2.25,967300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",315.69,320.26999,310.070007,314.01001,-9.82,-3.03,1430100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",300.60001,324.69,297.35001,323.82999,23.31,7.76,2326300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",281,305.5,280,300.51999,-25.71,-7.88,3050400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",331.92999,334.81,321.67999,326.23001,-0.34,-0.1,1244100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",331.51999,332.26999,323.26999,326.57001,2.06,0.63,976700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",316.040009,324.97,314.16,324.51001,8.47,2.68,1030700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1071,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1071},"2026-05-21",307.51999,319.22,304.42001,5.85,1.89,912100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",287.82001,310.26001,286.92999,310.19,24.09,8.42,1572500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",289.48999,291.51001,284.16,286.10001,-4.28,-1.47,947000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",293.59,297.69,288.98001,290.38,-3.22,-1.1,589800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",294.10001,286.41,293.60001,1.07,0.37,719400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",287.14001,295.79999,286.56,292.53,6.27,2.19,768900,{"date":1131,"open":1132,"high":1123,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-13",285.29999,280.57001,286.26001,-2.6,-0.9,839700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",292.26001,292.85999,283.78,288.85999,-3.35,-1.15,820500,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",303.79001,287.42001,292.20999,-12.3,-4.04,1076200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",303.89001,307.16,298.32001,304.51001,-2.09,-0.68,501500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",317.81,318.54001,303.12,306.60001,-10.13,-3.2,827200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",316.049988,321.040009,313.92001,316.73001,4.02,1.29,435300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",311.29001,318.13,311.10999,312.70999,3.44,1.11,468500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",314.54999,315.59,304.78,309.26999,-8.73,-2.75,473000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",317.35001,322.70001,316.92999,318,-2.01,-0.63,367800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",316.87,320.98001,315.51999,320.01001,3.48,1.1,551600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-29",319.040009,320.67001,316.19,316.53,-4.82,-1.5,499000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",325.79001,327.41,319.72,321.35001,-4.97,-1.52,431500,{"date":1237,"open":1238,"high":498,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",329.35001,319.35999,326.32001,-5.45,-1.64,789400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",327.44,332.48999,324.19,331.76999,2.15,0.65,409900,{"date":1254,"open":1255,"high":1256,"low":1056,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",336.98001,339.16,329.62,-7.4,-2.2,482200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-22",343.47,334.57999,337.019989,-4.67,-1.37,543600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",348.079987,351.32001,340.01001,341.69,-6.13,-1.76,466600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":514,"volume":1285,"transactions":9,"vwap":1283},"2026-04-20",347.53,351.85001,345.85001,347.82001,0.56,411700,{"date":1287,"open":1288,"high":1271,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",340.41,339.64001,347.26001,9.97,2.96,561300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-16",338.91,342.42001,336.029999,337.29001,-1.91,-0.56,432800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",334.10001,342.97,334.059998,339.20001,4.16,1.24,606200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":863,"volume":1319,"transactions":9,"vwap":1317},"2026-04-14",333.29999,338.72,333.040009,335.040009,2.65,459800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",332.59,334.56,328.84,332.39001,-1.34,-0.4,564600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1266,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-10",338.19,340.66,328.67001,333.73001,-1.38,565000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",333.84,342.54999,333.20999,338.39999,3.94,1.18,823000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":382,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-08",338.47,342.84,334.35999,334.45999,2.07,921800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",335.92001,337.22,323.20999,327.69,-10.28,-3.04,940000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",330.089996,338.75,329.73001,337.97,9.24,2.81,569900,{"date":1373,"open":1374,"high":1375,"low":968,"close":1376,"change":1377,"percent_change":1207,"volume":1378,"transactions":9,"vwap":1376},"2026-04-02",325.75,333.89001,328.73001,-2.1,634200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":896,"volume":1386,"transactions":9,"vwap":1384},"2026-04-01",327.51001,333.32999,325.82001,330.82999,5.45,810300,{"date":1388,"open":1205,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",327.89001,316.56,325.38,12.88,4.12,899600,{"date":1396,"open":1397,"high":1390,"low":1398,"close":1399,"change":640,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",314.95999,309.41,312.5,-0.08,696600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",316.76999,319.85999,308.070007,312.75,-7.46,-2.33,771900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1198,"volume":1418,"transactions":9,"vwap":1416},"2026-03-26",325.63,332.019989,318.94,320.20999,-9.06,543700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1393,"percent_change":481,"volume":1425,"transactions":9,"vwap":1424},"2026-03-25",326.94,330.14001,321.91,329.26999,727400,{"date":1427,"open":841,"high":1428,"low":1399,"close":1429,"change":1430,"percent_change":1066,"volume":1431,"transactions":9,"vwap":1429},"2026-03-24",330.20001,325.14999,6.56,717700,{"date":1433,"open":1434,"high":1435,"low":1404,"close":1436,"change":1437,"percent_change":1318,"volume":1438,"transactions":9,"vwap":1436},"2026-03-23",317.38,324.29999,318.59,8.21,793900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",310.89001,314.56,305.98999,310.38,-1.61,-0.52,1017700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-19",298.23001,312.85999,298.17999,311.98999,11.56,3.85,874300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",306.73001,311.78,300.23001,300.42999,-8.12,-2.63,802300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":747,"volume":1472,"transactions":9,"vwap":1470},"2026-03-17",304.079987,313.059998,308.54999,5.99,831500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":747,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",303,310.75,300.22,302.56,5.86,840300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",295.51001,302.19,294.32999,296.70001,3.69,1.26,1102000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",299.029999,302.95999,291.73001,293.01001,-10.87,-3.58,880700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1446,"volume":1506,"transactions":9,"vwap":1504},"2026-03-11",304.66,308.95001,302.48001,303.88,-1.59,641900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",299.10999,313.72,298.54001,305.47,3.95,1.31,868300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",300.28,305.39001,288.16,301.51999,-4.12,-1.35,1531500,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":996,"volume":1531,"transactions":9,"vwap":1529},"2026-03-06",317.32999,303.60001,305.64001,-15.83,1059900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",308.23001,323.17001,307.5,321.47,20.72,6.89,2278400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1119,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-03-04",307.29999,313.19,296.98001,300.75,0.12,1548700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-03",296.88,301.85999,288.95999,300.38,-3.77,-1.24,765600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-02",302.75,307.67999,294.79001,304.14999,-2.72,-0.89,978000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":846,"volume":1574,"transactions":9,"vwap":1572},"2026-02-27",305.85999,309.89999,302.45999,306.87,-1.77,876300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1344,"percent_change":148,"volume":1581,"transactions":9,"vwap":1580},"2026-02-26",308.32001,315.82999,307.079987,308.64001,698700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":726,"volume":1589,"transactions":9,"vwap":1587},"2026-02-25",308.69,314.23001,304.69,307.45999,-0.61,557200,{"date":1591,"open":1592,"high":1593,"low":1484,"close":1406,"change":1594,"percent_change":201,"volume":897,"transactions":9,"vwap":1406},"2026-02-24",311.38,312.42999,-3.31,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1592,"change":1600,"percent_change":1556,"volume":1601,"transactions":9,"vwap":1592},"2026-02-23",313.82999,315.17001,305.049988,-3.9,677400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-20",311.51001,321.73001,309.12,315.28,2.48,0.79,565700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":896,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",309.57001,313.62,306.76001,312.79999,0.54,405300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1573,"percent_change":846,"volume":1625,"transactions":9,"vwap":1624},"2026-02-18",315.85999,319.029999,309.59,311.13,763600,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1215,"volume":1632,"transactions":9,"vwap":1630},"2026-02-17",332.20001,304.089996,312.89999,10.53,720700,{"date":1634,"open":1635,"high":1629,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-13",295.01001,291,302.37,8.62,2.93,1179500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-12",301.13,303.66,291.81,293.75,-12.11,-3.96,1083500,{"date":1651,"open":1459,"high":1652,"low":1653,"close":1569,"change":1310,"percent_change":620,"volume":1654,"transactions":9,"vwap":1569},"2026-02-11",310.67001,304.42999,607600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-10",316.89999,317.48999,303.57999,304.62,-13.87,-4.35,966600,{"date":1665,"open":869,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1666},"2026-02-09",318.48999,308.29999,6.86,2.2,605200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-06",304.75,312.22,303.16,311.63,8.71,2.88,667900,{"date":1681,"open":1682,"high":1045,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-05",302.29001,299.85999,302.92001,2.58,0.86,553300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-04",303.29001,306.059998,292.23999,300.34,-0.09,-0.03,1023500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1462,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1462},"2026-02-03",298.87,309.20001,298.29001,1.75,0.59,923100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-02",295.88,300.98001,291.42999,298.67999,2.82,0.95,734200,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":683,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-30",289.88,297.54001,295.85999,1.15,745200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1455,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-29",288.73999,294.16,286.73999,292.51001,1.33,721900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1556,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-28",291.37,295.78,287.41,288.66,-0.43,819600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1326,"volume":1744,"transactions":9,"vwap":1742},"2026-01-27",293.63,295.019989,286.79001,289.89999,-3.93,707700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-26",296.60001,298.51001,293.37,293.82999,-4.13,-1.39,750300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-23",299.070007,301.029999,295.45001,297.95999,-1.98,-0.66,819700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-22",312.32999,314.39001,297.38,299.94,-10.84,-3.49,949200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1021,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",307.34,312.040009,305.79999,310.78,2.32,758000,{"date":1781,"open":1782,"high":850,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",304.95999,300.23999,303.72,-2.59,-0.85,911200,{"date":1789,"open":1790,"high":1444,"low":1791,"close":1792,"change":525,"percent_change":22,"volume":1793,"transactions":9,"vwap":1792},"2026-01-16",308.72,304.019989,306.31,584600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-15",303.37,307.85001,302.89999,306.28,2.92,0.96,415300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-14",307.45001,310.72,300.82999,303.35999,-6.94,-2.24,683900,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-13",301.95999,310.32999,310.29999,8.38,2.78,635400,{"date":1821,"open":1822,"high":1784,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-12",299,295,301.92001,-3.43,-1.12,937500,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-09",308.17999,295.54001,305.35001,-2.25,-0.73,1014100,{"date":1837,"open":1838,"high":835,"low":1839,"close":1840,"change":1259,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2026-01-08",307.070007,303.64999,307.60001,-0.71,928100,{"date":1844,"open":1845,"high":1187,"low":1846,"close":1847,"change":853,"percent_change":600,"volume":1848,"transactions":9,"vwap":1847},"2026-01-07",310.12,303.92001,309.79999,923900,{"date":1850,"open":1478,"high":1851,"low":1852,"close":1676,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1676},"2026-01-06",315.14001,301.20001,8.5,2.8,1149200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-05",298.42001,311.60001,298.35001,303.13,4.74,1.59,1472400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-02",287.23999,298.76999,286.62,298.39001,9.54,3.3,791000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":663,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",287.72,291.64001,286.69,288.85001,0.84,631200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":914,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-30",286.87,290.39999,285.14999,288.01001,0.34,408800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":351,"volume":1897,"transactions":9,"vwap":1895},"2025-12-29",286.32999,290.73999,283.42001,287.019989,-3.3,629300,{"date":1899,"open":1088,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-26",290.48999,285.92001,290.32001,2.08,0.72,431700,{"date":1907,"open":1908,"high":1143,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-24",286.39001,282.73999,288.23999,4.27,1.5,319200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1686,"volume":1921,"transactions":9,"vwap":1919},"2025-12-23",284.089996,284.35999,277.81,283.97,2.43,560600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1818,"percent_change":47,"volume":1928,"transactions":9,"vwap":1927},"2025-12-22",281.23999,284.29001,278.81,281.54001,675800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-19",272.98999,279.98999,270.97,278.76001,7.85,2.9,1430700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":90,"volume":1945,"transactions":9,"vwap":1943},"2025-12-18",270.60001,276.10001,268.67001,270.91,2.73,959500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-17",263.25,269.32001,260.73001,268.17999,7.28,2.79,823800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-16",267.35001,272.16,259.23999,260.89999,-8.53,-3.17,1020900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1488,"volume":1971,"transactions":9,"vwap":1969},"2025-12-15",269.79999,274.98999,267.20001,269.42999,3.34,1090100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-12",273.059998,273.72,262.56,266.089996,-3.29,-1.22,785500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1786,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-11",271.29999,275.88,268.64001,269.38,-0.31,882000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":310,"volume":1996,"transactions":9,"vwap":1994},"2025-12-10",266,272.39001,264.01001,270.23001,4.03,825900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":61,"volume":2004,"transactions":9,"vwap":2002},"2025-12-09",262.35999,271.54999,261.25,266.20001,3.13,919100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1171,"volume":2012,"transactions":9,"vwap":2010},"2025-12-08",271.51001,272.29999,262.5,263.070007,-8.71,1087000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-05",256.42999,273.079987,256.32001,271.78,14.91,5.8,1863300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-04",248.83,257.20001,246.96001,256.87,8.02,3.22,1175500,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-03",244.080002,253.13,248.85001,3.8,1.55,1050400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":383,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-12-02",244.53,248.7,240.49001,245.050003,1.08,1278500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-01",249.35001,250.029999,241.84,242.42999,-9.8,-3.89,1671300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-28",258.040009,259.66,252.020004,252.23,-8.42,-3.23,792800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-26",250.0099945,265.45999,248.020004,260.64999,11,4.41,1804400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-25",255.33,261.089996,247.0099945,249.64999,-34.82,-12.24,4481800,{"date":2084,"open":1494,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-24",294.20999,283.57001,284.47,-12.04,-4.06,2398500,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-21",282,298.019989,296.51001,14.14,5.01,1478100,{"date":2100,"open":1046,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1118,"volume":2105,"transactions":9,"vwap":2103},"2025-11-20",287.16,278.5,282.37,2.98,1094600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-19",276.48001,283.51001,272.76001,279.39001,3.58,1.3,1166400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1617,"volume":2122,"transactions":9,"vwap":2120},"2025-11-18",271.19,277.56,269.76999,275.81,1.47,945200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-17",278.88,283.75,271.5,274.34,-5.47,-1.95,686200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1145,"volume":2139,"transactions":9,"vwap":2137},"2025-11-14",278.79001,283.31,276.85999,279.81,-3.26,857600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1335,"volume":2147,"transactions":9,"vwap":2145},"2025-11-13",285.87,289.5,282.20001,283.070007,-3.97,645400,{"date":2149,"open":1494,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-12",293.31,286.16,287.040009,0.88,0.31,826900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2151,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2151},"2025-11-11",281.87,287.29001,280.64999,4.06,1.44,679100,{"date":2165,"open":2166,"high":2167,"low":18,"close":2168,"change":481,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-10",284,284.059998,282.10001,0.45,870800,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1454,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-11-07",268.85999,282.94,280.82999,4.29,1221600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-06",267.72,272.32999,264.66,269.26999,-2.82,-1.04,659400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-05",264.31,281.63,261.76999,272.089996,-0.79,-0.29,1118500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-04",270.73001,274.95001,267,272.88,-3.34,-1.21,764100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1801,"volume":2212,"transactions":9,"vwap":2210},"2025-11-03",272.10001,278.39999,269.60999,276.22,2.63,1062600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":123,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-31",273.39999,277.42001,270.94,273.59,0.09,1302400,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-30",282.82001,272.69,273.34,-8.39,-2.98,1005800,{"date":2230,"open":2181,"high":2231,"low":2181,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-29",283.14001,281.73001,7.29,2.66,1328000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":683,"percent_change":1310,"volume":2242,"transactions":9,"vwap":2241},"2025-10-28",270.53,274.62,267.60999,274.44,546100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2155,"transactions":9,"vwap":2248},"2025-10-27",274.32999,276.20001,269.73001,271.089996,2.23,0.83,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2173,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2173},"2025-10-24",270.079987,273.16,268.20001,0.75,0.28,539800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-23",262.040009,268.92001,259.42999,268.10999,4.32,1.64,803500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":74,"volume":2275,"transactions":9,"vwap":2273},"2025-10-22",267.45999,269.059998,263.67999,263.79001,-2.89,780200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":600,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-21",265.019989,271.45001,264.23001,266.67999,-0.22,859600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-20",276.37,277.51999,264.45999,267.26999,-7.27,-2.65,909800,{"date":2294,"open":2295,"high":2296,"low":2008,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-17",274.23999,275.76001,274.54001,0.14,0.05,509100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1242,"volume":2308,"transactions":9,"vwap":2306},"2025-10-16",277.57999,279.48001,271.37,274.39999,-4.58,593100,{"date":2310,"open":2311,"high":2312,"low":2303,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-15",279.53,282.91,278.98001,4.89,1.78,808300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":320,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-14",273.39001,278.54001,268.69,274.089996,-0.77,1129400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-13",262.10001,278.48001,260.26999,276.23001,21.71,8.53,1494800,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-10",261.98001,253.25,254.52,-5.95,-2.28,894200,{"date":2343,"open":1951,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1896,"volume":2348,"transactions":9,"vwap":2346},"2025-10-09",269.59,260.13,260.47,-8.88,926400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-08",259.97,269.53,259.88,269.35001,9.45,3.64,804400,{"date":2359,"open":1948,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-07",265.73999,259.89999,-2.47,-0.94,739800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2112,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-10-06",258.35001,265,255.83,262.37,1.38,854400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":190,"percent_change":61,"volume":2379,"transactions":9,"vwap":2378},"2025-10-03",256.25,260.69,254.91,258.79001,830000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1310,"volume":2387,"transactions":9,"vwap":2385},"2025-10-02",252,257.10001,251.25999,255.75,3.12,864600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1834,"volume":2395,"transactions":9,"vwap":2393},"2025-10-01",253.89,255.45,252.50999,252.63,-1.87,833900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1978,"percent_change":459,"volume":2402,"transactions":9,"vwap":2401},"2025-09-30",256.37,257.92999,251.14,254.5,835500,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-29",264.32999,251.34,257.79001,-5.89,-2.23,1308500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2272,"change":672,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2272},"2025-09-26",261.97,265.38,261.60001,0.43,697600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1976,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1976},"2025-09-25",264.78,265.76001,261,-4.61,-1.73,983400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-24",264,272.39999,263.48001,267.17001,7.18,2.76,1534300,{"date":2436,"open":2345,"high":2437,"low":2438,"close":2439,"change":2162,"percent_change":1284,"volume":2440,"transactions":9,"vwap":2439},"2025-09-23",262.97,257.76999,259.98999,990100,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2424,"volume":2447,"transactions":9,"vwap":2445},"2025-09-22",262.72,257.089996,258.54999,-4.56,1202400,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-19",264.79001,259.73001,263.10999,-1.78,-0.67,1193200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-18",263.53,266.88,261.39999,264.89001,1.99,0.76,1008400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1445,"volume":2472,"transactions":9,"vwap":2470},"2025-09-17",268.14999,269,261.42999,262.89999,-4.31,1079900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":74,"volume":2480,"transactions":9,"vwap":2478},"2025-09-16",269.41,270.01001,264.14999,267.20999,-2.92,989800,{"date":2482,"open":2483,"high":2484,"low":2368,"close":2485,"change":2029,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-15",266.89999,272.97,270.13,1.21,870100,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-12",277.89001,265.84,266.91,-12.35,-4.42,1258700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":232,"volume":2503,"transactions":9,"vwap":2501},"2025-09-11",280.95999,281.98999,278.59,279.26001,-0.39,534100,{"date":2505,"open":2506,"high":2507,"low":2208,"close":2508,"change":2509,"percent_change":2454,"volume":2510,"transactions":9,"vwap":2508},"2025-09-10",281.049988,284.51001,279.64999,-1.9,522300,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-09",288.049988,280.45001,281.54999,-8.7,-3,710300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-08",291.47,293.70999,288.019989,290.25,-0.95,-0.33,983200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-05",301.32001,302.42001,290.51999,291.20001,-10.15,-3.37,801500,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2433,"volume":2543,"transactions":9,"vwap":2541},"2025-09-04",293.25,301.84,301.35001,8.1,1470600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2539,"change":2549,"percent_change":1514,"volume":2550,"transactions":9,"vwap":2539},"2025-09-03",289.92999,296.35999,288.57999,3.79,1006400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1979,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-09-02",287.85001,290.19,283.5,289.45999,-0.42,1270700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-29",295.14999,296.64999,282.059998,290.67999,-4.6,-1.56,1824500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-28",300,309,293.73999,295.28,14.98,5.34,2683000,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2169,"volume":2583,"transactions":9,"vwap":2581},"2025-08-27",278.26001,282.76001,280.29999,1.25,1237300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-26",281.17001,282.019989,278.60999,279.049988,-1.33,-0.47,790400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-25",280.42999,282.57001,277.040009,280.38,-0.46,-0.16,764800,{"date":2603,"open":2589,"high":2604,"low":2210,"close":2605,"change":2606,"percent_change":2607,"volume":1472,"transactions":9,"vwap":2605},"2025-08-22",282.89001,280.84,5.25,1.91,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-21",274.67001,276.92001,272.44,275.59,-1.72,-0.62,847700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2557,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-20",279.17001,286.98001,276.17999,277.31,-0.15,1059300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":525,"percent_change":22,"volume":2631,"transactions":9,"vwap":2630},"2025-08-19",278.23999,281.82001,276.35999,277.73001,1046700,{"date":2633,"open":2581,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1136,"volume":2638,"transactions":9,"vwap":2636},"2025-08-18",281.51001,277.29999,277.70001,-2.52,867200,{"date":2640,"open":2641,"high":2642,"low":2597,"close":2643,"change":2644,"percent_change":2502,"volume":2645,"transactions":9,"vwap":2643},"2025-08-15",280.94,281.12,280.22,-1.11,829500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1161,"volume":2653,"transactions":9,"vwap":2651},"2025-08-14",283.60001,284.19,278,281.32999,-6,727100,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-13",279.089996,287.35999,287.32999,8.88,3.19,705300,{"date":2663,"open":2018,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1292,"volume":2668,"transactions":9,"vwap":2666},"2025-08-12",280.98001,271.39001,278.45001,8.01,838200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":836,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-11",272.70001,273.76001,269.16,270.44,-0.3,1031100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2362,"volume":2684,"transactions":9,"vwap":2682},"2025-08-08",278.42001,279.070007,269.48999,271.26001,-6.87,995000,{"date":2686,"open":1919,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-07",285.019989,274.69,278.13,-4.85,-1.71,939800,{"date":2694,"open":1046,"high":2695,"low":2696,"close":2697,"change":913,"percent_change":61,"volume":2698,"transactions":9,"vwap":2697},"2025-08-06",284.73001,278.29999,282.98001,782900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1327,"volume":2706,"transactions":9,"vwap":2704},"2025-08-05",280.35999,282.95999,277.34,279.66,-1.13,672200,{"date":2708,"open":2709,"high":2190,"low":2710,"close":2711,"change":2712,"percent_change":1953,"volume":2713,"transactions":9,"vwap":2711},"2025-08-04",277.070007,276.29999,280.79001,7.61,1012700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-01",267.73001,273.32999,263.95001,273.17999,0.22,0.08,1048100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2184,"volume":2730,"transactions":9,"vwap":2728},"2025-07-31",278.12,279.87,271.66,272.95999,-7.91,829100,{"date":2732,"open":2733,"high":2231,"low":2734,"close":2735,"change":2736,"percent_change":514,"volume":2737,"transactions":9,"vwap":2735},"2025-07-30",280.73999,278.78,280.87,0.46,1015700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1464,"volume":2745,"transactions":9,"vwap":2743},"2025-07-29",288.29001,288.59,278.94,280.41,-7.58,921500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-28",282.88,288.34,279.89001,287.98999,8.58,3.07,1134800,{"date":2756,"open":2757,"high":2726,"low":2241,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-25",279.23001,279.41,2.61,0.94,671900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2644,"volume":2769,"transactions":9,"vwap":2767},"2025-07-24",279.82999,280.32001,274.60001,276.79999,-3.12,761400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-23",277.23999,279.95999,275.23001,279.92001,4.48,1.63,905300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1284,"volume":2786,"transactions":9,"vwap":2784},"2025-07-22",275.29001,277.19,268.35999,275.44,1.53,833800,{"date":2788,"open":2431,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-21",273.92999,266.17999,273.91,8.51,3.21,982300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":828,"volume":2802,"transactions":9,"vwap":2800},"2025-07-18",264.040009,266.79999,261.73999,265.39999,3.14,791700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-17",255.050003,263.32001,253.10001,262.26001,7.75,3.05,1237400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2759,"percent_change":818,"volume":2818,"transactions":9,"vwap":2817},"2025-07-16",253.59,254.8,250.39,254.50999,717400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2823,"change":2824,"percent_change":2566,"volume":2283,"transactions":9,"vwap":2823},"2025-07-15",257.48999,258.01001,251.89999,-3.98,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-14",253.0099945,256.16,247.88,255.88,6.11,2.45,937100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2705,"volume":2841,"transactions":9,"vwap":2839},"2025-07-11",250.64999,251.44,247.58,249.77,-2.85,720500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2194,"volume":2849,"transactions":9,"vwap":2847},"2025-07-10",252.97,258.57001,252.36,252.62,-0.74,1353500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2549,"percent_change":619,"volume":2856,"transactions":9,"vwap":2855},"2025-07-09",251.31,254.13,248.84,253.36,1054700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-08",249.2,251.58,246.91,249.57001,-0.81,-0.32,837100,{"date":2867,"open":2868,"high":2852,"low":2869,"close":2870,"change":2871,"percent_change":2486,"volume":2872,"transactions":9,"vwap":2870},"2025-07-07",248,246.57001,250.38,2.99,977400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2487,"transactions":9,"vwap":2878},"2025-07-03",242.39999,248.92999,241.95,247.39,5.11,2.11,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-02",238.17,243.48,235.44,242.28,5.26,2.22,1041500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-01",232.17,241.28999,231.46001,237.020004,4.38,1.88,1210100,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":266,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-06-30",231,233.17,228.46001,232.64,0.87,900200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-27",231.39,235.52,229.38,230.63,1.54,0.67,1213100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":1727,"volume":2923,"transactions":9,"vwap":2921},"2025-06-26",227.3,229.98,222.48,229.089996,3,907800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1206,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-25",228,229.25,224.56,226.089996,-0.88,910600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2606,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-24",225.82001,230.14,223.070007,228.10001,2.36,1134900,{"date":2941,"open":2942,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2644,"volume":2946,"transactions":9,"vwap":2944},"2025-06-23",223.77,218.52,222.85001,-2.51,1010900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-20",227.39999,229.3,224,225.36,-1.97,-0.87,1158200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-18",227.5,230.44,227.2,227.33,-0.84,-0.37,795600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":1978,"volume":2972,"transactions":9,"vwap":2970},"2025-06-17",232.78999,235,226.69,228.17,-7.76,808100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-16",231.89999,237.11,230.95,235.92999,7.1,3.1,1142600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-13",233.0099945,236.39999,226.37,228.83,-8.25,-3.48,910000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":1841,"volume":2998,"transactions":9,"vwap":2996},"2025-06-12",237.25999,237.89999,232.2,237.080002,-1.69,732000,{"date":3000,"open":3001,"high":3002,"low":2976,"close":3003,"change":3004,"percent_change":1111,"volume":3005,"transactions":9,"vwap":3003},"2025-06-11",243.21001,245.47,238.77,-2.66,1032200,{"date":3007,"open":3008,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":2409,"volume":3012,"transactions":9,"vwap":3010},"2025-06-10",245.92,240.56,241.42999,-5.51,768200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":416,"percent_change":1119,"volume":3019,"transactions":9,"vwap":3018},"2025-06-09",248.37,251.61,246.64,246.94,1156800,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":2980,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-06-06",244.44,246.63,240,246.020004,1.28,859800,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-05",237.94,244.33,236.53,242.92,4.54,1.9,1031300,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":513,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-04",237.75999,243.12,237,238.38,0.23,964000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-06-03",232.19,238.61,231.91,237.83,4.97,2.13,1050700,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":223,"percent_change":266,"volume":3060,"transactions":9,"vwap":3059},"2025-06-02",227,233.19,224.75999,232.86,1738300,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-30",227.75999,230,223.27,228.27,0.47,0.21,2004900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-29",255.60001,259.16,224.88,227.8,-10.79,-4.52,3385900,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":2930,"volume":3086,"transactions":9,"vwap":3084},"2025-05-28",240.96001,242.58,236.34,238.59,-2.12,2406300,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":588,"volume":3094,"transactions":9,"vwap":3092},"2025-05-27",238,244.25,237.36,240.71001,5.97,1598700,{"date":3096,"open":3097,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-23",244.14,233.75999,234.74001,-24.36,-9.4,1939300,{"date":3104,"open":3105,"high":3106,"low":2025,"close":3107,"change":1609,"percent_change":2154,"volume":3108,"transactions":9,"vwap":3107},"2025-05-22",258.29999,260.76999,259.10001,749000,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-21",265.64999,266.70001,257.85999,258.31,-9.78,-3.65,967800,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-20",271,271.75,265.89001,268.089996,-2.03,-0.75,962400,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":118,"percent_change":341,"volume":3133,"transactions":9,"vwap":3132},"2025-05-19",265.54999,272.079987,265.17999,270.12,788700,{"date":3135,"open":198,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":2037,"volume":3140,"transactions":9,"vwap":3138},"2025-05-16",270.95999,264.44,268.98999,4.1,967700,{"date":3142,"open":3143,"high":3144,"low":3145,"close":2461,"change":1834,"percent_change":3146,"volume":3147,"transactions":9,"vwap":2461},"2025-05-15",264.19,265.64001,257.92001,-0.27,790200,{"date":3149,"open":3150,"high":3151,"low":3150,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-14",260.019989,267.10001,265.62,4.21,1.61,966500,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":2897,"percent_change":1904,"volume":2464,"transactions":9,"vwap":3161},"2025-05-13",260.26001,263.20999,259.13,261.41,{"date":3163,"open":2860,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-12",263.75,251.27,259.53,20.22,8.45,1279000,{"date":3171,"open":3172,"high":3173,"low":359,"close":3174,"change":3175,"percent_change":2054,"volume":3176,"transactions":9,"vwap":3174},"2025-05-09",247.84,248.91,239.31,-9.69,869700,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":2777,"volume":3184,"transactions":9,"vwap":3182},"2025-05-08",248.059998,250.92,245.25999,249,4,1061200,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":683,"volume":3192,"transactions":9,"vwap":3190},"2025-05-07",238.24001,246.48,237.71001,245,7.94,1172200,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":21,"percent_change":22,"volume":3199,"transactions":9,"vwap":3198},"2025-05-06",234.33,240.33,233.21001,237.059998,1241000,{"date":3201,"open":3202,"high":3203,"low":3202,"close":3204,"change":818,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3204},"2025-05-05",235.48,239.45,237.039993,0.44,1238900,{"date":3208,"open":2909,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-02",236.57001,230.47,236,8,3.51,1449200,{"date":3216,"open":3217,"high":3218,"low":3219,"close":2926,"change":1292,"percent_change":3220,"volume":3221,"transactions":9,"vwap":2926},"2025-05-01",226.66,229.14,224.10001,1.32,1617100,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3225,"change":1135,"percent_change":351,"volume":3227,"transactions":9,"vwap":3225},"2025-04-30",221.39,225.039993,217.23,1736200,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-04-29",220.63,228.059998,220.37,227.64,5.06,2.27,843500,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":600,"percent_change":837,"volume":3243,"transactions":9,"vwap":3242},"2025-04-28",224.23,227.0099945,219.44,222.58,664300,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":914,"volume":3251,"transactions":9,"vwap":3249},"2025-04-25",220.44,223.99001,219.72,223.17,2.18,910200,{"date":3253,"open":3254,"high":3255,"low":177,"close":3256,"change":82,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3256},"2025-04-24",215.92,223.61,220.99001,1.42,988400,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3264},"2025-04-23",230.28999,233.27,216.74001,217.89999,2.12,0.98,1060800,{"date":181,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":1234,"volume":3274,"transactions":9,"vwap":3272},219.10001,221.97,215.47,215.78,-3.32,1437700]