[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDNS":3,"homepage-market-summary":31,"stock-historical-CDNS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDNS","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},"Cadence Design Systems","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Cadence Design Systems is a provider of electronic design automation software, intellectual property, and system design and analysis products. EDA software automates and aids in the chip design process, enhancing design accuracy, productivity, and complexity in a full-flow end-to-end solution. Cadence offers a portfolio of design IP, as well as system design and analysis products, which enables system-level analysis and verification solutions.","13,800","San Jose, CA",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},351.35,356.5,356.51,341.76,350.73,0.62,0.18,2077830.746754,60337,349.3199,416.69,262.75,2276971.4586471273,57.6,9200,{"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},251.95,2150631,784980236.120429,36.1,"2025-04-22",[183,184,194,205,216,227,238,248,258,269,280,291,301,312,323,334,345,354,363,374,385,396,407,418,428,438,449,460,471,482,493,504,515,526,537,547,558,569,580,591,602,612,622,633,644,655,665,676,686,697,707,718,729,739,750,759,768,777,786,795,804,813,822,831,840,849,857,864,873,882,889,898,907,915,923,932,939,947,955,963,971,980,988,997,1005,1014,1022,1031,1040,1048,1057,1066,1075,1083,1092,1100,1107,1116,1125,1133,1141,1149,1158,1167,1176,1185,1194,1203,1208,1217,1225,1234,1243,1252,1260,1269,1277,1285,1294,1303,1312,1321,1330,1338,1347,1356,1364,1373,1381,1390,1399,1408,1415,1423,1432,1441,1449,1457,1465,1473,1481,1490,1499,1508,1516,1524,1532,1540,1548,1557,1566,1574,1582,1591,1600,1609,1618,1626,1635,1644,1651,1659,1666,1674,1683,1692,1699,1708,1716,1724,1732,1740,1748,1756,1764,1773,1781,1789,1797,1804,1813,1822,1830,1839,1848,1857,1864,1872,1881,1889,1897,1905,1914,1919,1926,1934,1941,1950,1957,1965,1971,1979,1988,1997,2006,2014,2023,2032,2039,2047,2056,2064,2073,2080,2087,2094,2102,2111,2120,2128,2136,2145,2153,2162,2171,2179,2187,2195,2203,2212,2219,2226,2233,2240,2249,2257,2264,2273,2281,2288,2296,2305,2312,2320,2329,2336,2344,2353,2361,2370,2376,2383,2389,2397,2406,2413,2421,2428,2436,2445,2452,2460,2469,2474,2482,2490,2499,2508,2517,2523,2531,2539,2547,2556,2565,2574,2579,2586,2593,2601,2610,2617,2626,2633,2642,2649,2655,2662,2668,2675,2681,2690,2698,2706,2714,2720,2728,2736,2744,2752,2759,2768,2777,2784,2791,2798,2805,2812,2819,2827,2833,2841,2847,2855,2862,2870,2878,2884,2891,2900,2908,2915,2923,2931,2939,2946,2954,2962,2970,2978,2984,2992,3000,3007,3013,3020,3027,3036,3044,3052,3061,3067,3074,3082,3091,3098,3106,3115,3120,3127,3136,3141,3147,3154,3161,3169,3176,3184,3192,3199,3204,3212,3219,3227,3236],{"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",339.36,355.03,337.85,20.545,6.22,3284435.650675,91173,348.2371,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",322.49,335,321.01,330.185,6.015,1.86,2969993.561501,61638,330.0093,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",321.2,324.25,314,324.17,-2.53,-0.77,2634014.547997,60595,322.0148,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",319,329.3505,317.8901,326.7,0.57,0.17,1996006.442563,57346,326.4189,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",324.97,330.81,322.78,326.13,4.13,1.28,2697289.293178,63972,325.8828,{"date":239,"open":240,"high":196,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",306.39,305.2,322,12.91,4.18,2475433.80256,67066,319.1073,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",305.63,315.7,309.09,6.14,2.03,3590190.280515,77826,309.4351,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",298.65,303.85,294,302.95,8.05,2.73,2901710.63183,65751,300.9499,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",285.73,295.8,283.39,294.9,12,4.24,2344648.237985,59093,293.2425,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",281.93,284.98,280.49,282.9,2.14,0.76,4134919.899807,46102,282.9148,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",285.55,278.3,280.76,0.86,0.31,2095941.921923,51887,280.5948,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",274.25,282,274.16,279.9,5.94,2.17,2496927.383682,56650,279.4423,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",277.38,279,273.0701,273.96,-5.1,-1.83,2551745.196829,56762,274.5859,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",288,288.8,278.1,279.06,-10.31,-3.56,2329736.346583,63466,281.2474,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",288.21,293.4,285.02,289.37,4.42,1.55,2679310.803969,59608,289.7194,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":153,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",282.28,289.14,284.95,0.12,1923696.266857,51427,284.9383,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":54,"percent_change":223,"volume":360,"transactions":361,"vwap":362},"2026-09-09",283.85,287.76,281.65,284.6,2301865.732265,58451,284.9985,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",291.34,295.8225,282.68,284.11,-8.59,-2.93,4404643.860849,88731,287.1467,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",305.955,308.3,287.9,292.7,-12.175,-3.99,4226039.731637,91790,293.8182,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",307.64,311.04,302.36,304.875,-1.795,-0.59,2170249.198942,54593,305.196,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",312.62,313.21,303.66,306.67,-6.37,-2.03,2548581.792895,60824,306.7096,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",331.19,332.84,311.87,313.04,-25.74,-7.6,2284809.166362,62233,317.0412,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",336.22,342.375,338.78,-1.61,-0.47,1618315.898381,38968,339.4842,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",347.43,338.1,340.39,-7.16,-2.06,1795091.744191,45589,340.5708,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",340.04,347.72,330.5,347.55,12.87,3.85,2716853.729549,63612,344.4046,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",328.5,340.31,327.46,334.68,2.78,0.84,2209129.802068,52066,334.2606,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",318.43,333.34,317.175,331.9,15.98,5.06,2984860.909523,65894,329.2155,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",314.5,317.34,311.43,315.92,-3.1,-0.97,2032888.383476,49622,314.7552,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",314.49,319.78,312.1525,319.02,5.43,1.73,2151728.500547,50375,317.4006,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",315.48,317.5,311.47,313.59,-1.39,-0.44,1677571.799593,46656,314.0073,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",316.09,318.5,312.0101,314.98,-1.54,-0.49,1886946.60216,52917,315.7202,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",321.5,323.63,315.21,316.52,-6.95,-2.15,1765450.358807,51504,318.13,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",323.8,333.475,323.06,323.47,-1.35,-0.42,2005012.207078,52247,325.4408,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":143,"volume":544,"transactions":545,"vwap":546},"2026-08-14",324.74,326.87,319.46,324.82,1.05,2532906.391969,51572,324.2593,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",324,328.3,321.11,323.77,0.64,0.2,2250197.537281,60734,324.7213,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",330.005,333.43,322.11,323.13,-4.4,-1.34,1964963.581141,52741,324.5595,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",330.57,331.25,323.19,327.53,-4.38,-1.32,2003716.418539,50699,326.9968,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",337.31,342.0275,331.53,331.91,-7.33,-2.16,1795167.00032,53475,335.0297,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",343,348.12,335.58,339.24,0.82,0.24,1996219.777856,50678,340.1872,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":128,"volume":609,"transactions":610,"vwap":611},"2026-08-06",335.54,341.73,333,338.42,1.35,1469929.888312,47082,338.5221,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",347.96,335.66,337.07,-3.55,-1.04,1633370.122527,47690,337.7269,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",340.81,349.11,339.291,340.62,4.47,1.33,1923801.962725,54354,341.4077,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",343.79,344.445,331.675,336.15,-3.87,-1.14,1813016.702149,53311,336.597,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",335.27,344.77,334.2494,340.02,7.2,2.16,2086031.593795,53713,338.8132,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":108,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",336.615,342.5,329.59,332.82,0.02,2647356.614981,69762,332.568,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",349,351,332.555,332.76,-11.96,-3.47,3401410.531734,74329,338.2422,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",335.16,355.59,344.72,6.11,1.8,4891569.940368,122993,345.2687,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",336.505,342.27,334.381,338.61,12.37,3.79,3359489.745265,100017,338.955,{"date":698,"open":699,"high":604,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",335.24,325.96,326.24,-4.22,-1.28,2965758.13033,72017,329.8188,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",335.2,340.29,328.87,330.46,-6.55,-1.94,2159924.166244,56545,332.4861,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",339.06,346.33,334.59,337.01,-7.63,-2.21,2342303.222497,57244,338.7974,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",328.36,347.13,344.64,14.71,4.46,2681659.35677,74583,342.7201,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",333.02,339.11,328.75,329.93,-0.18,-0.05,2117973.002095,59802,331.4849,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",334.56,342.29001,320.070007,330.10999,-34.54,-9.47,5187900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",366.01001,369.13,358.73999,364.64999,-6.85,-1.84,1468900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",383.35999,385.29999,369.049988,371.5,-5.3,-1.41,1622400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",370.95001,383,370.88,376.79999,-1.12,-0.3,1256900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",390.64001,391,375.12,377.92001,-6.25,-1.63,1338600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",387.92999,389.48999,380.20999,384.17001,-1.78,-0.46,940500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",370.14001,386.34,368.34,385.95001,11.89,3.18,1586200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",367.34,374.45001,366.12,374.059998,3,0.81,1430100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",375.84,379.98999,365.63,371.059998,-4.71,-1.25,1571000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",369.60001,377.87,367.54999,375.76999,2.63,0.7,1871500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",375.28,381.78,370.5,373.14001,-4.59,-1.22,2072200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":553,"volume":856,"transactions":9,"vwap":854},"2026-07-01",383.88,386.75,376.57999,377.73001,2.41,1693400,{"date":858,"open":773,"high":859,"low":860,"close":861,"change":862,"percent_change":838,"volume":863,"transactions":9,"vwap":861},"2026-06-30",381.56,368.42999,375.32001,2.6,2917800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",381.48001,387.19,371.37,372.72,-4.55,-1.21,2675600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",362.25,381.89999,358.76001,377.26999,9.04,2.45,3904700,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":783,"volume":888,"transactions":9,"vwap":886},"2026-06-25",378.48999,363.73001,368.23001,-4.17,2171200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",375.69,379.62,371.59,372.39999,-6.66,-1.76,1935100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",383.17001,386.54999,377.32999,379.059998,-9.98,-2.57,2139700,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",392,378.20001,389.040009,1.65,0.43,3015600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":725,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-18",391.10001,401.17999,385.42999,387.39001,-0.57,7091800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",388.42999,403.38,386.45999,389.60001,1.75,0.45,2381900,{"date":933,"open":867,"high":934,"low":867,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",398.26999,387.85001,-6.65,-1.69,1650700,{"date":940,"open":789,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",397.82001,389.32999,394.5,9.54,2.48,1846500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":143,"volume":954,"transactions":9,"vwap":952},"2026-06-12",381.22,389.79999,375.94,384.95999,1.22,1366100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":499,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-11",382,389.54001,377.20999,383.73999,-0.36,2128100,{"date":964,"open":965,"high":966,"low":957,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",383.45001,399.23001,385.13,-5.77,-1.48,1783700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",396.66,406.67001,377.10999,390.89999,-3.34,-0.85,2595400,{"date":981,"open":780,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",396.70999,381.85001,394.23999,18.05,4.8,2582900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",402,407,373.54001,376.19,-35.49,-8.62,3520100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":68,"volume":1004,"transactions":9,"vwap":1002},"2026-06-04",407.73001,415.82999,401.92999,411.67999,3.68,2998700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",410,411.040009,401.029999,408,-8.39,-2.01,2877400,{"date":1015,"open":1016,"high":26,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",405.98001,401.040009,416.39001,2.23,0.54,3168100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",393,414.92001,383.94,414.16,39.23,10.46,4522700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",375,378.040009,372.28,374.92999,1.08,0.29,3184200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":746,"volume":1047,"transactions":9,"vwap":1045},"2026-05-28",374.88,379.049988,366.98999,373.85001,-0.2,1924600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",378.95001,383.79999,370.35001,374.049988,-7.7,-2.02,2358400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",380,383.23999,369.62,381.75,8.16,2.18,1964700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",361.88,381.54999,361.54001,373.59,15.13,4.22,2206200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":651,"volume":1082,"transactions":9,"vwap":1080},"2026-05-21",349.88,362.20999,347.56,358.45999,7.57,1757200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",335.39001,351.37,331.56,350.89001,12.77,3.78,2027700,{"date":1093,"open":1094,"high":594,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",342.67001,337.89001,338.12,-7.87,-2.27,1742900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":829,"percent_change":961,"volume":1106,"transactions":9,"vwap":1105},"2026-05-18",346.91,350.059998,341.48999,345.98999,1903600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",351.81,352,345.67999,347.23999,-5.6,-1.59,1703300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",350.029999,355.20999,348.45999,352.84,-1.71,-0.48,1476300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":478,"volume":1132,"transactions":9,"vwap":1130},"2026-05-13",359.040009,361.029999,350.54999,354.54999,-3.49,2321500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":937,"volume":1140,"transactions":9,"vwap":1138},"2026-05-12",361.10001,361.98999,355.56,358.040009,-6.16,1995600,{"date":1142,"open":1143,"high":174,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",359.070007,358.029999,364.20001,1.5,0.41,2642200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",356.079987,365.01001,353.17999,362.70001,5.8,1.63,2317500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",358,362.70999,354.87,356.89999,2,0.56,1870800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",353.5,355.48999,347.48999,354.89999,1.27,0.36,2420600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",351.29999,354.89001,346.13,353.63,4.12,1.18,1965700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",342.38,351.01001,340.60999,349.51001,8.57,2.51,3152200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",336.5,342.37,334,340.94,11.35,3.44,1825700,{"date":1204,"open":743,"high":1205,"low":485,"close":659,"change":961,"percent_change":1206,"volume":1207,"transactions":9,"vwap":659},"2026-04-30",330.079987,-0.11,2077800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-29",323.70999,331.35999,315.51001,329.95001,4.64,1.43,2949700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":977,"volume":1224,"transactions":9,"vwap":1222},"2026-04-28",329.70001,338.54999,317.070007,325.31,-11.23,4885200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",330.82001,338.19,330,336.54001,3.65,1.1,4034400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",320.079987,334.81,319.37,332.89001,18.56,5.9,3316100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",325.85999,326.98001,311,314.32999,-17.28,-5.21,2318000,{"date":1253,"open":1254,"high":1198,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",332.85001,327.69,331.60999,5.77,1.77,2206000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",319.75,331.23001,318.89999,325.84,7.34,2.3,3475100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":507,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":507},"2026-04-20",312.60001,320.98001,309.60001,7.47,2.4,2268000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":629,"volume":1284,"transactions":9,"vwap":1282},"2026-04-17",316.32999,318,308.39999,311.029999,4.07,2211900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",309.45001,312.88,303.31,306.95999,2.86,0.94,2158500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",295,307.47,293.51001,304.10001,11.73,4.01,2514300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",293.31,297.17999,290.28,292.37,4.17,1.45,2182500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",266.059998,288.32999,265.22,288.20001,22.54,8.48,2649000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",280.73001,281.42001,263.38,265.66,-15.35,-5.46,3492800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":370,"volume":1337,"transactions":9,"vwap":1335},"2026-04-09",287.62,288.17999,277.45001,281.01001,-8.49,2209800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",289.98001,291.35001,285.42001,289.5,10.02,3.59,1913600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",278.029999,280,273.89999,279.48001,0.09,0.03,1275100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":598,"volume":1363,"transactions":9,"vwap":1361},"2026-04-06",277.98999,279.76999,275.48001,279.39001,0.67,1173300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",273.69,280.26001,271.34,278.72,-1.47,-0.52,1511500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1375},"2026-04-01",280.19,281.60001,274.66,2.32,0.83,1762400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",273.26999,278.60999,271.60001,277.87,6.99,2.58,1883900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",272.17999,276.37,268.79999,270.88,-0.89,-0.33,2151600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-27",278.26001,280.42999,271.049988,271.76999,-8.85,-3.15,2186600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":212,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-26",278,284.16,280.62,-0.27,2002400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":370,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-25",288.69,290.37,277.64999,281.39001,-1.03,2617200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-24",289.51001,290.5,277,284.32001,-8.2,-2.8,2832800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",289.20001,299.29001,286.79001,292.51999,8.62,3.04,3531700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":847,"volume":1448,"transactions":9,"vwap":1446},"2026-03-20",286.42001,287.39001,281.45999,283.89999,-3.5,3349200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":212,"volume":1456,"transactions":9,"vwap":1454},"2026-03-19",288.92001,292.60999,284.35001,287.39999,-2.24,1574100,{"date":1458,"open":1459,"high":1460,"low":1343,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-18",291.92999,295.29999,289.64001,-4.11,-1.4,1666900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":153,"volume":1472,"transactions":9,"vwap":1470},"2026-03-17",293.89001,300.94,292.48999,293.75,1.03,1339400,{"date":1474,"open":1475,"high":1476,"low":325,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",289.32999,295.42999,292.72,5.69,1.98,1516900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",290.79999,292.040009,283.35001,287.029999,-3.29,-1.13,1838400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",290.92999,296.51001,289.19,290.32001,-3.84,-1.31,2493100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",294.79001,296,287,294.16,0.87,0.3,2099200,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",299.059998,290.47,293.29001,-4.76,-1.6,2084200,{"date":1517,"open":1518,"high":1519,"low":339,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-09",293.76001,300.26999,298.049988,1.11,0.37,2493900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":478,"volume":1531,"transactions":9,"vwap":1529},"2026-03-06",294.95001,302.019989,294.26999,296.94,-2.9,2605800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":319,"volume":1539,"transactions":9,"vwap":1537},"2026-03-05",303,311.23999,297.54001,299.84,-5.59,3707300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":986,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-04",300.17999,308.57999,296.12,305.42999,1.6,2829500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-03",296.35999,304.47,295.51001,300.63,-2.73,-0.9,1994800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-02",297.78,304.76999,296.10001,303.35999,1.96,0.65,2801500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":234,"volume":1573,"transactions":9,"vwap":1571},"2026-02-27",288.73999,301.89999,285.14001,301.39999,3.8,3535000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1463,"volume":1581,"transactions":9,"vwap":1579},"2026-02-26",304.98999,305.97,292.89001,297.60001,-4.24,3286200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-25",294.5,302.78,293.42999,301.84,11.21,3.86,2947600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-24",277.82001,293.85001,277.29999,290.63,10.83,3.87,3039600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-23",291.44,293.59,279.10999,279.79999,-16.48,-5.56,3343600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-20",294.48001,303.44,292.41,296.28,-0.31,-0.1,2534100,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",308.32999,292.16,296.59,-8.42,-2.76,2677000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",302.95999,311.70001,299.17999,305.01001,21.55,7.6,3947300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",294.78,296.19,282.95999,283.45999,-16,-5.34,5580200,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1589,"volume":1650,"transactions":9,"vwap":1648},"2026-02-13",287.44,300.73001,299.45999,11.13,2855600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1315,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1315},"2026-02-12",298.70999,302.57999,287.53,-11.32,-3.78,4186000,{"date":1660,"open":1661,"high":1662,"low":1584,"close":1663,"change":1564,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-11",301.19,302.25,299.64999,0.22,2357600,{"date":1667,"open":1504,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-10",301.070007,293,299,8,2.75,2812600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-09",283.48999,291.76001,279.56,291,7.48,2.64,2723900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",276.17999,285.34,272.92001,283.51999,13.38,4.95,2843300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":703,"percent_change":424,"volume":1698,"transactions":9,"vwap":1697},"2026-02-05",271.67999,276.41,266.14001,270.14001,3584900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",269.87,275.29999,265.73999,271.42001,2.92,1.09,5166600,{"date":1709,"open":1710,"high":1711,"low":27,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-03",283.82999,285.98001,268.5,-20.69,-7.15,5168400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1494,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1494},"2026-02-02",295.089996,296.34,288.45999,-7.17,-2.42,2881300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1550,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1550},"2026-01-30",298.45999,298.88,293.63,-6.31,-2.08,2507400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1607,"volume":1739,"transactions":9,"vwap":1737},"2026-01-29",316.60999,317,293.44,302.67001,-17.82,3701300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1362,"volume":1747,"transactions":9,"vwap":1745},"2026-01-28",321.62,325.19,316.45999,320.48999,2.12,1409300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1488,"volume":1755,"transactions":9,"vwap":1753},"2026-01-27",321.70001,323,317.20999,318.37,-3.65,1453800,{"date":1757,"open":1758,"high":518,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-26",317.85999,314.059998,322.019989,3.7,1.16,1321700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-23",315.5,323.54001,312.01001,318.32001,1.23,0.39,1466800,{"date":1774,"open":1735,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-22",317.82999,310.79999,317.089996,3.25,1.04,1383500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1019,"volume":1788,"transactions":9,"vwap":1786},"2026-01-21",307.53,316.16,304.95001,313.84,6.84,1721100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1487,"volume":1796,"transactions":9,"vwap":1794},"2026-01-20",310.56,311.45001,305.76999,307,-10.45,2043000,{"date":1798,"open":1799,"high":1800,"low":473,"close":1801,"change":1406,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-16",321.82999,322.47,317.45001,-0.98,2092000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-15",317.44,328.64001,316,320.60001,7.43,2.37,2395100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-14",319.5,320.53,309.92001,313.17001,-9.89,-3.06,2039700,{"date":1823,"open":1824,"high":1825,"low":1280,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-13",322.63,327.67001,323.059998,-2.45,-0.75,1199000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-12",325.88,328.51001,321.019989,325.51001,-1.8,-0.55,1489700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-09",319.89999,328.59,315.41,327.31,8.51,2.67,1661000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-08",317.01001,319.45001,312.95001,318.79999,-1.74,-0.54,1463000,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1241,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2026-01-07",314.39001,324.70999,320.54001,1.88,1418500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":735,"volume":1871,"transactions":9,"vwap":1869},"2026-01-06",301.5,316.040009,300.88,314.64001,13.42,2653300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-05",311.45999,314.17001,300.39999,301.22,-9.18,-2.96,4024700,{"date":1882,"open":1883,"high":1808,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-02",315.70001,306.41,310.39999,-2.18,-0.7,1268200,{"date":1890,"open":1891,"high":1808,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-31",315.78,312.059998,312.57999,-3.02,-0.96,1022200,{"date":1898,"open":1899,"high":218,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-30",316.82999,315.14001,315.60001,-2.11,-0.66,1021400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-29",317.85001,321.69,316.59,317.70999,-1.18,-0.37,990800,{"date":1915,"open":1280,"high":1916,"low":1735,"close":1917,"change":118,"percent_change":1174,"volume":1918,"transactions":9,"vwap":1917},"2025-12-26",319.29999,318.89001,551400,{"date":1920,"open":1883,"high":1921,"low":1922,"close":1923,"change":1379,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-24",318.12,315.35999,317.76001,0.26,359900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1046,"volume":1933,"transactions":9,"vwap":1931},"2025-12-23",314.73001,317.39001,314.53,316.92999,-0.64,893400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1936,"change":1939,"percent_change":456,"volume":1940,"transactions":9,"vwap":1936},"2025-12-22",317.57001,318.35999,314.67001,2.66,1113500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-19",315.10001,319.28,313.76001,314.91,-0.19,-0.06,3950200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1943,"change":1955,"percent_change":138,"volume":1956,"transactions":9,"vwap":1943},"2025-12-18",318.39001,322.41,314.35001,2.08,1817000,{"date":1958,"open":218,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-17",319.89001,310.94,313.019989,-6.51,-2.04,1531700,{"date":1966,"open":1967,"high":1751,"low":1968,"close":1969,"change":1232,"percent_change":153,"volume":1970,"transactions":9,"vwap":1969},"2025-12-16",318.54999,316.42001,319.53,2295200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":969,"volume":1978,"transactions":9,"vwap":1976},"2025-12-15",324.079987,327.76999,317.66,318.42999,-4.79,1687900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-12",334.63,335.23999,322.64999,323.22,-12.21,-3.64,1443300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-11",337.95001,338,329.35001,335.42999,-2.63,-0.78,1109000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-10",334.44,341.31,333.23999,338.059998,2.99,0.89,1192200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1903,"volume":2013,"transactions":9,"vwap":2011},"2025-12-09",336.26001,338.040009,333.45999,335.070007,-2.22,994300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-08",337.98999,340.82999,336.51999,337.29001,-0.24,-0.07,1024000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-05",338.42999,341.040009,336.16,337.53,0.23,0.07,1325600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":61,"percent_change":153,"volume":2038,"transactions":9,"vwap":2037},"2025-12-04",336.87,339.59,334.32001,337.29999,1348600,{"date":2040,"open":2041,"high":1991,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-03",315.79999,315.67999,336.10999,18.17,5.71,2676800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-02",311.51001,319.070007,311.23001,317.94,8.32,2.69,1928200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2012,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-12-01",312.64001,313.049988,306.82999,309.62,-0.71,1740900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-28",309.059998,311.95999,306.32999,311.84,5.49,1.79,875000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2054,"percent_change":2004,"volume":2079,"transactions":9,"vwap":2078},"2025-11-26",307.049988,308.17999,304.029999,306.35001,1396700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":400,"change":2085,"percent_change":1413,"volume":2086,"transactions":9,"vwap":400},"2025-11-25",300.75,305.75,298.17001,-0.81,1976100,{"date":2088,"open":2089,"high":2090,"low":1663,"close":1551,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1551},"2025-11-24",303.37,305.72,3.89,1.29,2997000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1371,"volume":2101,"transactions":9,"vwap":2099},"2025-11-21",301.92001,303.89999,295.17999,300.57999,-1.56,1748300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-20",312.14999,316.70999,301.63,302.14001,-4.62,-1.51,1570500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-19",304.20999,310.12,302.42999,306.76001,3.55,1.17,1434800,{"date":2121,"open":2122,"high":2123,"low":2107,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-18",307.73001,310.34,303.20999,-8.08,-2.6,2025900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1986,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-17",313.54001,315.82999,309.64001,311.29001,-1.16,1519700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-14",311.85001,319.64999,310.64999,314.92999,-1.06,-0.34,1363700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":930,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-13",314.89001,317.47,312.98999,315.98999,0.14,1773600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-12",320.92999,321.63,314.76001,315.54001,-2.97,-0.93,1649900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-11",326.53,326.79001,316.22,318.51001,-10.43,-3.17,1905500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2091,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-10",326.56,330.84,323.32001,328.94,1.2,2008200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":22,"volume":2186,"transactions":9,"vwap":2184},"2025-11-07",324.48999,326.60999,319.19,325.049988,0.6,1612800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":478,"volume":2194,"transactions":9,"vwap":2192},"2025-11-06",324.94,327.26001,318.57001,324.45001,-3.18,3178000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1538,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-11-05",331.95001,332.56,324.23001,327.63,-1.68,2229600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-04",330.059998,336.059998,325.59,333.22,-2.19,-0.65,3048000,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":478,"volume":2218,"transactions":9,"vwap":2216},"2025-11-03",341.70999,331,335.41,-3.28,1469100,{"date":2220,"open":2221,"high":2222,"low":420,"close":2223,"change":862,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-31",338.73001,340.73001,338.69,0.77,1429800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1642,"percent_change":2100,"volume":2232,"transactions":9,"vwap":2231},"2025-10-30",340,342.20001,333.41,336.089996,1559500,{"date":2234,"open":2037,"high":2235,"low":1198,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-29",347,341.42999,0.13,0.04,2412600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-28",339.01001,348.079987,327.17001,341.29999,-10.1,-2.87,3216000,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-27",357.53,346,351.39999,6.3,1.83,4236500,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":1378,"volume":2263,"transactions":9,"vwap":2261},"2025-10-24",339.76001,351.13,345.10001,7.83,1856400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-23",329.29999,338.17999,327.62,337.26999,6.76,2.05,1533700,{"date":2274,"open":2275,"high":1196,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-22",333.44,326.16,330.51001,-2.94,-0.88,1996400,{"date":2282,"open":574,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1762,"volume":2287,"transactions":9,"vwap":2285},"2025-10-21",335.12,327.10999,333.45001,3.81,1258400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1037,"volume":2295,"transactions":9,"vwap":2293},"2025-10-20",327.79001,331.12,326.39001,329.64001,3.52,1458300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-17",322.59,328.20999,320,326.12,1.87,0.58,1481700,{"date":2306,"open":2307,"high":2308,"low":1236,"close":208,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":208},"2025-10-16",326.17999,327.049988,0.15,0.05,1788400,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-15",330.64999,321.39001,324.10001,-1.65,-0.51,1599600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-14",324.5,329.85001,318.019989,325.75,-6.48,-1.95,1602500,{"date":2330,"open":2331,"high":2332,"low":2189,"close":2333,"change":2334,"percent_change":1546,"volume":2335,"transactions":9,"vwap":2333},"2025-10-13",329.75,334.20001,332.23001,5.23,1724000,{"date":2337,"open":2338,"high":2339,"low":1245,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-10",348.10001,350.26001,327,-21.67,-6.22,2156100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-09",348.25,348.76999,343.57999,348.67001,-1.33,-0.38,1227200,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-08",346.070007,354.26001,350,4.52,1.31,1292800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-07",352.70001,353.32999,342.079987,345.48001,-7.88,-2.23,949300,{"date":2371,"open":2357,"high":2372,"low":2357,"close":2373,"change":2374,"percent_change":929,"volume":2375,"transactions":9,"vwap":2373},"2025-10-06",354.85001,353.35999,6.09,1441200,{"date":2377,"open":1112,"high":2378,"low":2379,"close":2380,"change":1354,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-10-03",353.14999,345,347.26999,0.01,1056300,{"date":2384,"open":1130,"high":2385,"low":2386,"close":1112,"change":2387,"percent_change":565,"volume":2388,"transactions":9,"vwap":1112},"2025-10-02",355.14001,346.35001,-4.73,1649600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":554,"volume":2396,"transactions":9,"vwap":2394},"2025-10-01",348.26999,355.14999,347.41,351.97,0.71,1156800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-30",349.20001,352.049988,346.92001,351.26001,2.74,0.79,1195200,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1114,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-29",352.88,347.81,348.51999,-0.45,1207600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1413,"volume":2420,"transactions":9,"vwap":2418},"2025-09-26",349.92001,351.089996,346.98999,350.10999,-0.95,1299300,{"date":2422,"open":2423,"high":2424,"low":1118,"close":2425,"change":2426,"percent_change":2317,"volume":2427,"transactions":9,"vwap":2425},"2025-09-25",352.51999,355.029999,351.059998,-5.9,1921200,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-24",366.70999,355.79999,356.95999,-9.34,-2.55,1655800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-23",370.98001,371.84,363.98001,366.29999,-7.07,-1.89,1527900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":661,"percent_change":2381,"volume":2451,"transactions":9,"vwap":2450},"2025-09-22",370,373.89999,364.70001,373.37,1620300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1378,"volume":2459,"transactions":9,"vwap":2457},"2025-09-19",367.26001,374.29999,365.51999,373.35001,8.47,5005100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-18",359.5,366.049988,356.42999,364.88,17.61,5.07,1762800,{"date":2470,"open":1077,"high":1077,"low":2471,"close":2380,"change":1854,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2380},"2025-09-17",341.20001,-0.5,1671600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2062,"volume":2481,"transactions":9,"vwap":2479},"2025-09-16",350.17001,352.57001,347.95001,349.01001,-2.51,1459000,{"date":2483,"open":2484,"high":1110,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-15",343.17001,342.26001,351.51999,8.04,2.34,1405100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-12",353.47,355.070007,342.089996,343.48001,-11.22,-3.16,1616900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-11",342.35999,357.76001,338.89999,354.70001,16.17,4.78,3571600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-10",348.5,348.53,326.35001,338.53,-23.24,-6.42,5847800,{"date":2518,"open":2519,"high":1161,"low":2520,"close":2521,"change":118,"percent_change":297,"volume":2522,"transactions":9,"vwap":2521},"2025-09-09",362,356.39999,361.76999,1271800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2403,"volume":2530,"transactions":9,"vwap":2528},"2025-09-08",353.67001,361.35999,353,360.64001,9.63,1773400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":1188,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1188},"2025-09-05",353.029999,355.31,345.88,1.68,0.48,1115800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2303,"volume":2546,"transactions":9,"vwap":2544},"2025-09-04",346.92999,350.12,344.42999,349.32999,2.01,905400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-03",340.88,347.42999,340.57001,347.32001,4.51,1.32,1141100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-02",343.95001,346.85999,340.67001,342.81,-7.62,-2.17,1202500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-29",353.60001,355.23001,346.19,350.42999,-3.86,-1.09,1304300,{"date":2575,"open":441,"high":1170,"low":441,"close":2576,"change":2577,"percent_change":286,"volume":2578,"transactions":9,"vwap":2576},"2025-08-28",354.29001,7.41,1081300,{"date":2580,"open":2379,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1379,"volume":2585,"transactions":9,"vwap":2583},"2025-08-27",347.67999,343.10999,346.88,2.85,1069800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2134,"percent_change":2143,"volume":2592,"transactions":9,"vwap":2591},"2025-08-26",344.14001,345.56,343.14001,344.029999,1718600,{"date":2594,"open":2235,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-25",349.049988,344.66,345.19,-4.44,-1.27,1022400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-22",348.54001,354.95999,346.79001,349.63,2.06,0.59,1198300,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":1746,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-21",343.45999,348.84,347.57001,0.61,1038000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-20",346.20001,346.44,339.62,345.45001,-1.43,-0.41,1779500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2583,"change":2631,"percent_change":1994,"volume":2632,"transactions":9,"vwap":2583},"2025-08-19",354,355.5,346.059998,-9.37,1825300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-18",349.29001,356.91,348.059998,356.25,6.37,1.82,1496100,{"date":2643,"open":2595,"high":2644,"low":2645,"close":1077,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1077},"2025-08-15",351.029999,344.79001,0.96,0.28,1567700,{"date":2650,"open":2651,"high":2357,"low":2652,"close":2653,"change":1046,"percent_change":1948,"volume":2654,"transactions":9,"vwap":2653},"2025-08-14",348.32999,346.28,348.92001,1220400,{"date":2656,"open":2657,"high":2520,"low":2658,"close":2659,"change":2660,"percent_change":2599,"volume":2661,"transactions":9,"vwap":2659},"2025-08-13",356.040009,346.089996,349.12,-4.49,1208400,{"date":2663,"open":2664,"high":2665,"low":2366,"close":2666,"change":2358,"percent_change":2092,"volume":2667,"transactions":9,"vwap":2666},"2025-08-12",349.089996,353.66,353.60999,1263000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2664,"change":2159,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2664},"2025-08-11",352.079987,354.16,346.76999,-0.84,1624500,{"date":2676,"open":2464,"high":2677,"low":2678,"close":2679,"change":1098,"percent_change":1932,"volume":2680,"transactions":9,"vwap":2679},"2025-08-08",357.59,351.5,352.059998,1373000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-07",363.019989,365.39999,349.66,354.32999,-5.83,-1.62,1526600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2143,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-06",361.85999,364.070007,358.70001,360.16,-0.09,1058800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":575,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-08-05",366.20001,369.14001,357.70001,360.5,-1.2,1682100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2465,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2465},"2025-08-04",358.78,364.89001,355.63,7.91,2.22,1841900,{"date":2715,"open":1160,"high":2716,"low":2717,"close":2718,"change":414,"percent_change":1730,"volume":2719,"transactions":9,"vwap":2718},"2025-08-01",360.31,353.01001,356.97,2070000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1854,"volume":2727,"transactions":9,"vwap":2725},"2025-07-31",371.51999,376.45001,363.47,364.57001,-6.46,3012700,{"date":2729,"open":2730,"high":1053,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-30",367.48999,363.75,371.029999,4.77,1.3,3894000,{"date":2737,"open":2738,"high":2739,"low":2527,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-29",355,370.60999,366.26001,32.5,9.74,4666700,{"date":2745,"open":2746,"high":197,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-28",334.48001,328.45999,333.76001,1.57,0.47,2682400,{"date":2753,"open":2754,"high":678,"low":2322,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-25",325,332.19,7.55,2.33,2718300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-24",325.56,327.5,324.37,324.64001,-1.82,-0.56,1649500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-23",320.48001,326.51999,318.48999,326.45999,6.86,2.15,1523600,{"date":2778,"open":2779,"high":1908,"low":2780,"close":2781,"change":2782,"percent_change":1779,"volume":2783,"transactions":9,"vwap":2781},"2025-07-22",317.54001,313,319.60001,3.28,1211400,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":2789,"percent_change":598,"volume":2790,"transactions":9,"vwap":2788},"2025-07-21",315.040009,318.82999,316.32001,0.75,1042100,{"date":2792,"open":2793,"high":2794,"low":2786,"close":2795,"change":2796,"percent_change":2317,"volume":2797,"transactions":9,"vwap":2795},"2025-07-18",321.37,322.14999,315.57001,-5.29,1390900,{"date":2799,"open":2800,"high":2801,"low":1792,"close":2802,"change":2803,"percent_change":1164,"volume":2804,"transactions":9,"vwap":2802},"2025-07-17",313.079987,321.23001,320.85999,6.28,1275800,{"date":2806,"open":2807,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2572,"volume":2811,"transactions":9,"vwap":2809},"2025-07-16",318.70001,311.079987,314.57999,-3.46,1595700,{"date":2813,"open":2814,"high":2181,"low":2815,"close":2816,"change":2817,"percent_change":223,"volume":2818,"transactions":9,"vwap":2816},"2025-07-15",319.84,317.67001,318.040009,0.55,1447200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":478,"volume":2826,"transactions":9,"vwap":2824},"2025-07-14",320.13,320.97,314.70001,317.48999,-3.11,1863100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":1809,"change":434,"percent_change":1932,"volume":2832,"transactions":9,"vwap":1809},"2025-07-11",321.57001,324.32001,318.16,1201500,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-10",325.26001,318.20001,322.66,-0.25,-0.08,1463700,{"date":2842,"open":2843,"high":2844,"low":1861,"close":2845,"change":1912,"percent_change":1206,"volume":2846,"transactions":9,"vwap":2845},"2025-07-09",324.14001,325.54001,322.91,1092100,{"date":2848,"open":2849,"high":1210,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-08",322.12,319.019989,323.28,2.98,0.93,2022900,{"date":2856,"open":2857,"high":2858,"low":1853,"close":2859,"change":1962,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-07-07",326.81,327.98001,320.29999,-1.99,1824300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2857,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2857},"2025-07-03",326.47,330.089996,321.38,15.86,5.1,2274700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2537,"volume":2877,"transactions":9,"vwap":2875},"2025-07-02",307.23001,312.75,306,310.95001,1.49,1164600,{"date":2879,"open":2078,"high":2880,"low":2881,"close":2882,"change":2359,"percent_change":913,"volume":2883,"transactions":9,"vwap":2882},"2025-07-01",310.98999,304.73001,309.45999,1332100,{"date":2885,"open":2886,"high":2114,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2101,"transactions":9,"vwap":2888},"2025-06-30",306.12,305.20999,308.14999,2.95,0.97,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-27",307.029999,315.89999,304.29001,305.20001,1.51,0.5,2331800,{"date":2901,"open":1670,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-26",303.87,298.32999,303.69,6.16,2.07,2128200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":39,"percent_change":123,"volume":2914,"transactions":9,"vwap":2913},"2025-06-25",297.82999,301.26001,295.32999,297.53,1736800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":1232,"volume":2922,"transactions":9,"vwap":2920},"2025-06-24",295.85001,297.14001,293.60999,296.79999,3.24,1906300,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":766,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-23",294.32999,295.82001,289.69,293.56,-0.62,2134500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":511,"volume":2938,"transactions":9,"vwap":2936},"2025-06-20",299.63,300.76001,293.84,295.39999,-1.44,2373300,{"date":2940,"open":1559,"high":2941,"low":2942,"close":2943,"change":587,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-18",300.10001,295.60999,296.84,-0.72,1221000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":1670,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":1670},"2025-06-17",299.79001,304.44,298.13,-1.81,-0.6,1130400,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":820,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-06-16",300.69,302.39999,297.029999,300.81,0.27,1697100,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2434,"volume":2969,"transactions":9,"vwap":2967},"2025-06-13",302,305.29999,299.62,300,-7.85,1188800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1564,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-06-12",306.39999,310,306.10001,307.85001,0.21,1012800,{"date":2979,"open":2874,"high":2980,"low":2981,"close":2982,"change":2897,"percent_change":54,"volume":2983,"transactions":9,"vwap":2982},"2025-06-11",309.39001,302.45001,307.20001,1259400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":83,"volume":2991,"transactions":9,"vwap":2989},"2025-06-10",302.41,306.079987,300.45999,305.69,4.03,1603300,{"date":2993,"open":2994,"high":2875,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-09",307.57999,301.51999,301.66,4.71,1.59,2517000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":138,"percent_change":1664,"volume":3006,"transactions":9,"vwap":3005},"2025-06-06",299.34,299.64001,295.64999,296.95001,1365700,{"date":3008,"open":3009,"high":2964,"low":3009,"close":3010,"change":3011,"percent_change":553,"volume":3012,"transactions":9,"vwap":3010},"2025-06-05",294.39999,296.29001,1.89,1904400,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3009,"change":3018,"percent_change":1174,"volume":3019,"transactions":9,"vwap":3009},"2025-06-04",293.91,296.089996,291.62,1.07,1430300,{"date":3021,"open":3022,"high":3023,"low":3022,"close":3024,"change":3025,"percent_change":2960,"volume":3026,"transactions":9,"vwap":3024},"2025-06-03",289.12,294.81,293.32999,0.8,1617400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-02",286.76001,292.87,285.48001,292.53,5.46,1.9,1993100,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":68,"volume":3043,"transactions":9,"vwap":3041},"2025-05-30",284.42999,288.20999,280.34,287.070007,2.57,2901700,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":1462,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-05-29",293.10999,294.13,276.60999,284.5,-1.42,6281800,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-28",322.87,323.39001,284.29999,288.60999,-34.47,-10.67,7018700,{"date":3062,"open":3063,"high":2851,"low":3064,"close":3065,"change":1081,"percent_change":1275,"volume":3066,"transactions":9,"vwap":3065},"2025-05-27",319.45999,318.10001,323.079987,1446700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":1212,"change":783,"percent_change":3072,"volume":3073,"transactions":9,"vwap":1212},"2025-05-23",312.040009,317.28,311.64999,-0.35,1010500,{"date":3075,"open":1212,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-22",318.60001,313.91,316.63,-0.92,-0.29,1480800,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-21",317.37,322.64001,316.31,317.54999,-3,-0.94,1869500,{"date":3092,"open":3093,"high":3094,"low":1922,"close":3095,"change":123,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3095},"2025-05-20",316.95999,321,320.54999,0.08,1374200,{"date":3099,"open":3100,"high":3101,"low":3102,"close":2859,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":2859},"2025-05-19",318.76999,322.26999,317.41,-1.26,-0.39,1510700,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-16",320.16,322.19,317.17999,321.56,2.79,0.88,1575100,{"date":3116,"open":1937,"high":3117,"low":3118,"close":3100,"change":2929,"percent_change":1947,"volume":3119,"transactions":9,"vwap":3100},"2025-05-15",321.87,317.73999,1535400,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":39,"percent_change":2029,"volume":3126,"transactions":9,"vwap":3125},"2025-05-14",316.95001,321.85999,316.79001,319.39001,1463300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-13",312.42001,319.57001,311.57001,318.66,6.89,2.21,1707200,{"date":3137,"open":2300,"high":2300,"low":1543,"close":3138,"change":3139,"percent_change":1563,"volume":3140,"transactions":9,"vwap":3138},"2025-05-12",311.76999,5.99,2439800,{"date":3142,"open":3143,"high":3143,"low":3144,"close":3145,"change":1886,"percent_change":2062,"volume":3146,"transactions":9,"vwap":3145},"2025-05-09",309.53,303.82001,305.78,1480000,{"date":3148,"open":3149,"high":2780,"low":3150,"close":3151,"change":2351,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-05-08",311.22,307.70001,307.95999,-0.12,1609500,{"date":3155,"open":3156,"high":3157,"low":1560,"close":3158,"change":3159,"percent_change":456,"volume":3160,"transactions":9,"vwap":3158},"2025-05-07",306.14999,310.88,308.34,2.56,1774300,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3145,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3145},"2025-05-06",302.89001,308.64999,302.29001,-3.05,-0.99,1643000,{"date":3170,"open":1794,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1664,"volume":3175,"transactions":9,"vwap":3173},"2025-05-05",311.98001,305.60001,308.82999,0.68,1794200,{"date":3177,"open":3178,"high":3179,"low":3180,"close":2888,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":2888},"2025-05-02",305.26999,310.57999,304.19,8.42,2.81,1935500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":1362,"volume":3191,"transactions":9,"vwap":3189},"2025-05-01",301.73999,304.70001,299.41,299.73001,1.99,2304200,{"date":3193,"open":3194,"high":3195,"low":1594,"close":3196,"change":3197,"percent_change":969,"volume":3198,"transactions":9,"vwap":3196},"2025-04-30",294.51001,299.98001,297.73999,-4.48,2780600,{"date":3200,"open":1461,"high":3201,"low":1461,"close":3202,"change":96,"percent_change":1257,"volume":3203,"transactions":9,"vwap":3202},"2025-04-29",303.60001,302.22,3815600,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":565,"volume":3211,"transactions":9,"vwap":3209},"2025-04-28",288.019989,289.41,281.70001,285.73999,-3.89,3416100,{"date":3213,"open":3214,"high":1426,"low":3215,"close":3216,"change":3217,"percent_change":3112,"volume":3218,"transactions":9,"vwap":3216},"2025-04-25",279.98999,279.45001,289.63,7.85,2414000,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":2905,"volume":3226,"transactions":9,"vwap":3224},"2025-04-24",270.31,283,270,281.78,16.36,2177700,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-04-23",266.78,272.81,264.79001,265.42001,7.27,2.82,1708400,{"date":181,"open":3237,"high":3238,"low":177,"close":3239,"change":1705,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3239},255.23,260.67001,258.14999,1.14,1389100]