[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRM":3,"homepage-market-summary":35,"stock-historical-CRM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRM","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},"Salesforce, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Salesforce provides enterprise cloud computing solutions. The company offers customer relationship management technology that brings companies and customers together. Its Customer 360 platform helps the group deliver a single source of truth, connecting customer data across systems, apps, and devices to help companies sell, service, market, and conduct commerce. It also offers Service Cloud for customer support, Marketing Cloud for digital marketing campaigns, Commerce Cloud as an e-commerce engine, the Salesforce Platform, which allows enterprises to build applications, and other solutions, such as MuleSoft for data integration.","83,334","San Francisco, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7499,1.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},234.69,238.11,239,233.17,236.69,-2,-0.84,7829544.461593,115120,235.1802,269.10999,146.32001,12374786.380375477,72,5605,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},296.049988,10988151,4010675095.093869,-3.57,"2025-04-22",[187,188,198,209,220,230,241,252,263,274,285,295,306,316,327,338,348,359,370,381,392,403,414,425,435,446,456,467,478,489,500,511,521,532,543,554,565,576,587,598,609,620,630,639,650,661,672,682,692,703,714,725,735,746,757,766,775,784,793,800,809,818,827,836,844,851,860,869,877,885,894,902,911,919,928,937,944,952,960,969,978,987,995,1004,1013,1022,1031,1040,1049,1057,1066,1074,1082,1090,1098,1106,1114,1123,1131,1139,1147,1155,1164,1173,1182,1191,1199,1208,1217,1225,1233,1240,1249,1258,1266,1275,1282,1291,1298,1307,1315,1324,1332,1341,1348,1357,1365,1373,1381,1390,1396,1404,1412,1420,1428,1435,1443,1452,1461,1470,1478,1486,1494,1502,1511,1519,1528,1536,1544,1552,1561,1570,1579,1586,1595,1602,1610,1617,1625,1632,1640,1647,1654,1660,1669,1677,1686,1695,1704,1713,1721,1730,1739,1747,1756,1763,1772,1780,1788,1796,1805,1814,1823,1832,1840,1848,1856,1865,1873,1881,1889,1898,1904,1911,1918,1927,1933,1942,1950,1959,1967,1975,1981,1988,1996,2002,2010,2018,2027,2036,2044,2053,2061,2070,2078,2085,2092,2101,2110,2118,2127,2134,2142,2151,2160,2168,2176,2184,2192,2201,2207,2213,2220,2228,2237,2243,2251,2259,2266,2274,2283,2291,2300,2307,2316,2325,2333,2340,2346,2353,2361,2368,2375,2383,2391,2399,2408,2416,2425,2434,2442,2449,2457,2465,2474,2481,2490,2499,2508,2516,2523,2532,2541,2549,2556,2562,2570,2579,2588,2596,2603,2610,2617,2622,2627,2632,2638,2646,2654,2663,2671,2680,2687,2694,2702,2709,2716,2725,2732,2740,2748,2756,2764,2772,2778,2787,2794,2803,2810,2816,2825,2832,2841,2850,2856,2864,2872,2878,2887,2894,2903,2910,2919,2927,2934,2941,2948,2957,2964,2971,2979,2987,2996,3004,3012,3021,3028,3036,3044,3050,3057,3065,3074,3081,3089,3096,3102,3109,3118,3124,3132,3141,3149,3156,3163,3170,3178,3184,3191,3197,3203,3209,3216,3223,3230],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",235.28,239.45,230.75,7.12,3.1,9593641.256147,133463,235.2041,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",225.4,233.76,224.4301,229.57,4.26,1.89,11231175.415501,130145,230.0485,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",227.27,228.98,223.43,225.31,-1.96,-0.86,13511275.729621,120006,225.6315,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",224.97,230.5725,221.18,-6.75,-2.88,10327499.719165,150787,227.402,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",237.03,239.37,233.38,234.02,-4.2,-1.76,8738242.667745,120268,234.9031,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",240.64,242.09,237,238.22,0.64,0.27,11073957.064057,111110,238.9175,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",234.415,241.12,234.24,237.58,4.3,1.84,12357594.035937,135603,237.9946,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",241.5,242.44,229.81,233.28,-3.14,-1.33,13644146.727282,167659,233.2921,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",239.8,241.335,236.25,236.42,-1.5,-0.63,10581926.818636,139857,237.7137,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",244.25,236.545,237.92,-4.93,-2.03,21962385.618974,172825,238.5381,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",244.18,247,241.52,242.85,-7.69,-3.07,16611316.288165,190464,243.5333,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":25,"volume":313,"transactions":314,"vwap":315},"2026-09-16",251.85,256.4,249.6,250.54,-5.11,9432385.689721,149301,251.6058,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",256.89,262.335,255.08,255.65,-3.78,-1.46,10145436.987644,149083,257.6368,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",255.75,260.18,251.5,259.43,11.71,4.73,12728722.882553,177632,257.356,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",242.02,250.5472,247.72,4.72,1.94,9813052.117188,130044,247.9926,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",245.35,248.5,241.75,243,-1.16,-0.48,10735743.262654,137086,244.1063,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",249.78,254.8,243.45,244.16,-4.96,-1.99,11858964.745433,152410,246.6435,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",253.715,253.9999,245.8902,249.12,-10.11,-3.9,17482726.097971,197391,248.9689,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",263.36,263.6,257.82,259.23,-5.2,-1.97,10498288.851988,139724,260.094,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",261.98,268.27,261.6,264.43,7.5,2.92,16414600.793269,189717,265.0917,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",259.38,264.55,253.6,256.93,-1.18,-0.46,13151655.736403,195138,257.1003,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",255.01,262.32,254.25,258.11,0.57,0.22,16233533.483704,200698,257.9409,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",254.39,262.28,257.54,1.54,0.6,22472520.476334,219056,258.9291,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",250.47,263.53,249,256,3.95,1.57,34362722.069301,425873,258.6232,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",230.05,254.48,252.05,46.43,22.58,55517471.083172,708805,246.6681,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",199.94,206.44,198.95,205.62,-0.07,-0.03,14888872.738853,236990,212.2306,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",205.85,210.31,204.76,205.69,-3.37,-1.61,10089513.991843,118657,206.393,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",208.42,213.17,207.39,209.06,-0.11,-0.05,9586822.360316,118429,210.0053,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",205.58,211.07,204.7261,209.17,3.74,1.82,9685429.426124,115228,208.7472,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",205.22,207.8795,203,205.43,-0.66,-0.32,8926390.658687,119663,206.1615,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",194.21,207.95,206.09,9.95,5.07,16295175.831203,173114,204.7411,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",194.09,199.41,193.23,196.14,5.17,2.71,13628719.614282,136925,196.7149,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",193.83,194.94,189.91,190.97,-5.24,-2.67,10807545.723179,133877,191.4915,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",202.75,204.4,195.32,196.21,-5.16,-2.56,8179899.929214,114524,197.0099,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",196.835,202.99,191.39,201.37,8.05,4.16,14897380.365684,186926,197.7748,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",192,196.5,191.78,193.32,-4.15,-2.1,8850221.006254,116625,192.9692,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",196.94,199.39,195.5001,197.47,-0.04,-0.02,10122996.119731,96591,197.499,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",190.17,198.184,190,197.51,4.77,2.47,8152528.8821,118891,196.2798,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",191.09,194.7,190.6,192.74,5.97,3.2,10709077.385831,135812,192.1919,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",183.44,187.02,183,186.77,-6.21,-3.22,11120624.938627,142524,185.4583,{"date":621,"open":622,"high":535,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",193.28,190.425,192.98,1.99,1.04,8260496.339168,119307,192.461,{"date":631,"open":632,"high":633,"low":613,"close":634,"change":635,"percent_change":528,"volume":636,"transactions":637,"vwap":638},"2026-08-04",183.09,191.285,190.99,5.04,8783666.170972,129565,189.0894,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",188.99,193.7,185.9,185.95,1.93,1.05,11839141.940228,147376,188.1059,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",177.695,184.45,177.0253,184.02,3.31,1.83,8395543.772565,118466,182.8136,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",180.99,182.5078,175.9,180.71,-7.67,-4.07,11638411.376133,157412,179.4574,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",182.01,190.18,188.38,6.88,3.79,16662581.275413,203767,187.1049,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",176.905,184.54,181.5,7.9,4.55,16280967.290483,206300,181.784,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",168,176.9488,167.14,173.6,9.94,6.07,16347151.708332,169241,173.601,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",160.38,164.45,159.55,163.66,6.73,4.29,10606594.294005,131614,162.8406,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",165.05,165.88,155.145,156.93,-6.07,-3.72,11818552.370601,156293,157.6685,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":571,"volume":732,"transactions":733,"vwap":734},"2026-07-22",169.47,169.57,162.21,163,-7.06,12194467.939957,165728,164.0079,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",167.06,172.425,166.93,170.06,-3.73,-2.15,12831764.843595,132471,170.1251,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",167.86,175.39,166.495,173.79,3.02,1.77,13426526.720331,140493,172.7198,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",171.5,175.42999,169.75,170.77,-1.91,-1.11,10185000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",170.84,174.53999,166.88,172.67999,5.68,3.4,12057500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",170.52,172.8,166.56,167,-0.56,-0.33,13328100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",162.49001,171.35001,161.47,167.56,-3.66,-2.14,13507900,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":687,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-13",165.92,172.75999,171.22,4.84,14020700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",165.60001,166.3,162.42,163.32001,0.82,0.5,8321500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",158.33,163.8,156.48,162.5,-4.08,-2.45,13858600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",167.37,167.53,164.78,166.58,-2.94,-1.73,9792400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",169.22,172.38,167.67999,169.52,3.87,2.34,13057900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":410,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-06",163.99001,167.72,162.37,165.64999,-0.28,10595500,{"date":845,"open":730,"high":846,"low":847,"close":848,"change":849,"percent_change":17,"volume":850,"transactions":9,"vwap":848},"2026-07-02",167.21001,162,166.11,2.88,10486300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",162.22,165.81,161.2,163.23,6.57,4.19,14164600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",155.089996,157.69,154.070007,156.66,-1.27,-0.8,13690500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":842,"volume":876,"transactions":9,"vwap":874},"2026-06-29",160.27,161.75999,157.7,157.92999,-0.44,12664100,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",151.49001,158.46001,158.37,8.18,5.45,21267900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",150.0099945,154,148.78,150.19,-2.57,-1.68,11324700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":506,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-24",151.81,157.059998,150.39999,152.75999,-0.43,13146800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",151.64999,155.17999,150.85001,153.42,3.3,2.2,20720700,{"date":912,"open":913,"high":914,"low":31,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",150.16,153.87,150.12,-1.66,-1.09,20502800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",152.73,154.47,149.8,151.78,-3.24,-2.09,57940800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",160.25,161.42999,154.23,155.020004,-6.69,-4.14,19986200,{"date":938,"open":939,"high":803,"low":940,"close":941,"change":942,"percent_change":825,"volume":943,"transactions":9,"vwap":941},"2026-06-16",164.059998,160.5,161.71001,-2.84,16385300,{"date":945,"open":946,"high":138,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",166.029999,164.17,164.55,-1.34,-0.81,13541800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":781,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",164.74001,166.53999,161.39999,165.89,-0.34,13589400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",168.27,168.98,163.31,166.45,-4.47,-2.62,16666000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",170.60001,175.53,170.029999,170.92,-4.43,-2.53,10820500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",179.5,182.46001,171.56,175.35001,-7.2,-3.94,15427800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":892,"volume":994,"transactions":9,"vwap":992},"2026-06-08",183.91,185.020004,181.71001,182.55,-3.11,11177800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",189.8,192.50999,184.83,185.66,-3.09,-1.64,13183900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",197.81,198.089996,186.11,188.75,-1.86,-0.98,14453600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",197.27,197.67999,189.73,190.61,-10.23,-5.09,14154400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",201.020004,204.39,195.75999,200.84,-8.76,-4.18,19216600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",198.75,211.34,198.21001,209.60001,18.5,9.68,27594800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",180.24001,194.14,180.020004,191.10001,14.93,8.47,33998900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":949,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-28",178.42999,182.48,171.64999,176.17,-0.75,22559400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",178,183.92,176.89,177.50999,-1.57,-0.88,18524900,{"date":1067,"open":1051,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",182.36,177.67999,179.080002,-0.99,-0.55,13617200,{"date":1075,"open":1076,"high":1077,"low":1069,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",179.84,183.35001,180.070007,3.76,2.13,10176700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":572,"volume":1089,"transactions":9,"vwap":1087},"2026-05-21",175.38,177.34,171.99001,176.31,-3.79,10949100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":152,"volume":1097,"transactions":9,"vwap":1095},"2026-05-20",176.039993,180.31,173.34,180.10001,0.68,13025300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":463,"volume":1105,"transactions":9,"vwap":1103},"2026-05-19",185,187.44,178.81,179.42,-0.06,17510800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":604,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-18",172.89,180.78,171.8,179.48,3.44,13671200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",169.25,175.97,169,173.50999,5.93,3.54,13883400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":646,"volume":1130,"transactions":9,"vwap":1128},"2026-05-14",166,169.35001,164.33,167.58,1.74,9749400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",169.78,164.75,165.84,-5.47,-3.19,11951900,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",177.58,170.58,171.31,-6.18,-3.48,10214000,{"date":1148,"open":1149,"high":1150,"low":1087,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",179.91,182.5,177.49001,-4.33,-2.38,11145000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",179.67999,181.87,176.88,181.82001,-4.52,-2.43,15123900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",184.60001,188.58,184,186.34,5.15,2.84,13955100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",185.52,187.10001,179.58,181.19,-5.8,-3.1,11303400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",185.55,187.39,181.10001,186.99001,1.51,0.81,9740800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":72,"volume":1198,"transactions":9,"vwap":1196},"2026-05-04",184.24001,190.31,183.97,185.48,1.66,8444700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",182.19,186.039993,178.75,183.82001,7.29,4.13,12324400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",178.3,178.69,173,176.53,-4.69,-2.59,14408300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1104,"volume":1224,"transactions":9,"vwap":1222},"2026-04-29",179.2,181.78,177.35001,181.22,-0.1,6882800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",182.42999,184.42,181.32001,1.14,0.63,8711700,{"date":1234,"open":1235,"high":1236,"low":1062,"close":1237,"change":1238,"percent_change":122,"volume":1239,"transactions":9,"vwap":1237},"2026-04-27",178.25999,184.28999,180.17999,2.02,11907000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",175.62,178.45,174.39999,178.16,4.86,2.8,10817600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",177.56,178.87,170.64999,173.3,-16.5,-8.69,22719900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":997,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":997},"2026-04-22",188.2,191.14999,187.029999,2.69,1.44,14565900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",186.60001,193.56,184.10001,187.11,0.84,0.45,12073700,{"date":1276,"open":1150,"high":1277,"low":1278,"close":1279,"change":1206,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-20",189,182.12,186.27,2.27,14382300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",185.42999,187.98,181.029999,182.14,0.92,0.51,17225700,{"date":1292,"open":1168,"high":1293,"low":1294,"close":1222,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1222},"2026-04-16",184.55,178.57001,3.62,2.04,11866700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-15",174.22,179.62,172.88,177.60001,6.29,3.67,14340300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1143,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1143},"2026-04-14",175.21001,177.5,170.5,-1.51,-0.87,13123600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",167.050003,173.39999,165.77,172.82001,7.86,4.76,12390800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",171.25999,163.52,164.96001,-5.89,-3.45,18109300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",173.17,174.28999,167.12,170.85001,-5.52,-3.13,20855400,{"date":1342,"open":1343,"high":614,"low":1344,"close":1345,"change":79,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-08",186.5,175.78,176.37,-3.6,13472100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",184.95,186.58,182.020004,182.96001,-2.07,-1.12,12344600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":742,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-06",187.5,188.14,183.60001,185.029999,-1.15,14391000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":807,"volume":1372,"transactions":9,"vwap":1370},"2026-04-02",185.3,187.58,181.58,187.17999,0.94,11635500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":900,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-04-01",186.85001,188.98,183.0099945,186.24001,-0.23,11677700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",184.89999,188.5,182.31,186.67,1.64,0.89,11041400,{"date":1391,"open":1095,"high":1392,"low":1177,"close":1362,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1362},"2026-03-30",186.39,5.72,3.19,11617700,{"date":1397,"open":1168,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",184.11,178.82001,179.31,-6.33,-3.41,9902000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1238,"volume":1411,"transactions":9,"vwap":1409},"2026-03-26",181.17999,187.47,179.53,185.64,3.68,10330700,{"date":1413,"open":1414,"high":1185,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",185.7,179.85001,181.96001,-1.06,-0.58,12565200,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",192.14,182.28999,183.020004,-12.16,-6.23,18631400,{"date":1429,"open":1430,"high":1431,"low":567,"close":1432,"change":1433,"percent_change":1223,"volume":1434,"transactions":9,"vwap":1432},"2026-03-23",197.089996,198.050003,195.17999,-0.2,13976200,{"date":1436,"open":1437,"high":1438,"low":591,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-20",193.21001,195.67,195.38,0.39,0.2,20201100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-19",195.59,200.39999,193.3,194.99001,0.65,0.33,9254300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",193.39999,196.14999,192.64,194.34,-0.97,-0.5,10525100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",198.22,202.38,194.45,195.31,-3.03,-1.53,11559300,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-16",195.14999,198.63,198.34,5.51,2.86,13419600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":925,"volume":1485,"transactions":9,"vwap":1483},"2026-03-13",199.73,201,191.75,192.83,-6.45,14834700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1170,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-12",194.13,204.86,193.14999,199.28,2.65,26309700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1488,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1488},"2026-03-11",196.39999,199.55,191.28999,-0.78,-0.4,9580000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-10",197.25999,199.57001,190.60001,194.91,-3.88,-1.95,14467400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1002,"volume":1518,"transactions":9,"vwap":1516},"2026-03-09",198.56,203.67,195.87,198.78999,-3.32,10754800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-06",200.78999,202.96001,197.37,202.11,0.72,0.36,9657400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":258,"volume":1535,"transactions":9,"vwap":1533},"2026-03-05",194.36,204.42,194.24001,201.39,8.31,15860900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1312,"volume":1543,"transactions":9,"vwap":1541},"2026-03-04",195.10001,196.47,192.10001,193.080002,-2.97,11583700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":194,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-03-03",190.75,198.67,189.58,196.050003,1.61,13208900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",192.5,195.94,190.67999,192.95,-1.84,-0.94,9932700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",191.91,195.92,189.92,194.78999,-4.68,-2.35,16346500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",196.75999,201.039993,191.33,199.47,7.72,4.03,26680500,{"date":1580,"open":613,"high":1581,"low":1582,"close":1482,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1482},"2026-02-25",192.60001,182.25999,6.33,3.41,21875100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",177.64,188.67,176.28,185.42,7.26,4.07,15564700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1245,"change":1600,"percent_change":322,"volume":1601,"transactions":9,"vwap":1245},"2026-02-23",181.27,182.47,174.57001,-7,15498600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":462,"volume":1609,"transactions":9,"vwap":1607},"2026-02-20",185.32001,191.73,183.73,185.16,-0.13,10816200,{"date":1611,"open":1268,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":270,"volume":1616,"transactions":9,"vwap":1614},"2026-02-19",186.95,183.23,185.28999,-2.5,9565100,{"date":1618,"open":1619,"high":1360,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-18",183.88,181.86,187.78999,3.5,1.9,9852900,{"date":1626,"open":537,"high":1627,"low":1628,"close":1236,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1236},"2026-02-17",193,183.17,-5.43,-2.86,13692900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":710,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-13",186.44,193.45,184.3,189.72,2.31,14822900,{"date":1641,"open":1642,"high":1643,"low":1042,"close":1284,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1284},"2026-02-12",185.96001,188.32001,0.43,0.23,16849100,{"date":1648,"open":1490,"high":1649,"low":1650,"close":1100,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1100},"2026-02-11",193.67,181.81,-8.45,-4.37,16350200,{"date":1655,"open":1656,"high":1657,"low":1546,"close":1635,"change":1418,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1635},"2026-02-10",191.89999,199.10001,-0.3,13393000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-09",189.3,195.2,185.73,194.029999,2.68,1.4,12112000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":43,"volume":1676,"transactions":9,"vwap":1674},"2026-02-06",191.63,194.60001,187.12,191.35001,1.38,13652600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-05",193.99001,199.56,188.78999,189.97,-9.47,-4.75,21956300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",193.31,200.67,187.28,199.44,3.06,1.56,23010000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-03",205,205.56,193.11,196.38,-14.43,-6.85,20194200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-02",214.35001,216.89,209.8,210.81,-1.48,-0.7,7950900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":26,"volume":1720,"transactions":9,"vwap":1718},"2026-01-30",214.16,215.55,211.029999,212.28999,-1.79,11090400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-29",216.67,217.28,208.78,214.080002,-13.88,-6.09,18555600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-28",229.39,231.86,227.67,227.96001,-0.57,-0.25,8465900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1313,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-27",231.94,235.74001,226.27,228.53,-0.38,9838400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-26",229.42999,230.95,227.59,229.39999,1.35,0.59,7239600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":582,"percent_change":583,"volume":1762,"transactions":9,"vwap":1761},"2026-01-23",226.78,230.85001,226.64999,228.050003,9408000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-22",222.24001,228.72,221.11,228.089996,6.51,2.94,9483000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1188,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",220.14999,223.39,218.96001,221.58,0.69,12616600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1180,"volume":1787,"transactions":9,"vwap":1785},"2026-01-20",223.53999,227.94,219.36,220.070007,-7.04,13050800,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-16",232.95,226.44,227.11,-6.42,-2.75,13902600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-15",237.020004,238.84,231.67,233.53,-6.04,-2.52,11489600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-14",239.17999,242.24001,236.46001,239.57001,-1.49,-0.62,10149300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-13",257.66,260.91,240.36,241.059998,-18.34,-7.07,13661000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-12",259,261.56,255.77,259.39999,-0.54,-0.21,4927700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1379,"volume":1839,"transactions":9,"vwap":1837},"2026-01-09",260,261.029999,256.51001,259.94,-0.59,5174400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":572,"volume":1847,"transactions":9,"vwap":1845},"2026-01-08",264.39999,265.20001,260.41,260.53,-5.59,5243500,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-07",263.5,267.82999,266.12,3.22,1.22,5976200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-06",255.2,263.54999,255,262.89999,6.64,2.59,6103300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":626,"volume":1872,"transactions":9,"vwap":1870},"2026-01-05",253.62,259.59,252.31,256.26001,2.64,6421500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1867,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1867},"2026-01-02",265,265.38,252.48,-11.29,-4.26,9680600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1745,"volume":1888,"transactions":9,"vwap":1886},"2025-12-31",265.29001,266.10001,264.39001,264.91,-1.01,3367900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-30",266.66,268.28,265.32999,265.92001,-0.31,-0.12,3291800,{"date":1899,"open":1900,"high":30,"low":1900,"close":1901,"change":1902,"percent_change":112,"volume":1903,"transactions":9,"vwap":1901},"2025-12-29",264.70999,266.23001,0.15,4300100,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":806,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-26",264.79999,267.91,266.079987,0.31,2456400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":657,"percent_change":1778,"volume":1917,"transactions":9,"vwap":1916},"2025-12-24",263.23001,266.29999,262.54999,265.26001,2076600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-23",262.72,264.23999,260.51999,263.42999,-1.2,-0.45,4745100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":343,"percent_change":496,"volume":1932,"transactions":9,"vwap":1930},"2025-12-22",260.62,264.63,258.41,5664200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-19",260.67999,262.040009,255.5,259.91,2.06,0.8,20732100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":484,"volume":1949,"transactions":9,"vwap":1947},"2025-12-18",258.42001,260.070007,256.16,257.85001,-0.29,5654200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-17",256.32999,261.97,256.25,258.14001,3.23,1.27,6269000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1450,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-16",254,255.86,252.11,254.91,0.13,6145300,{"date":1968,"open":1969,"high":428,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-15",261.20999,253.089996,254.58,-7.65,-2.92,10271800,{"date":1976,"open":1977,"high":1978,"low":1817,"close":1979,"change":1896,"percent_change":485,"volume":1980,"transactions":9,"vwap":1979},"2025-12-12",263.51999,264.48999,262.23001,6006600,{"date":1982,"open":1850,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1711,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",267.89999,260.76999,262.35001,-1.85,7783800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1854,"volume":1995,"transactions":9,"vwap":1993},"2025-12-10",260.75,265.92999,259.14999,264.20001,3.18,8894700,{"date":1997,"open":1834,"high":1998,"low":1825,"close":1999,"change":2000,"percent_change":420,"volume":2001,"transactions":9,"vwap":1999},"2025-12-09",262.25,261.019989,1.49,8045900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1500,"volume":2009,"transactions":9,"vwap":2007},"2025-12-08",261.88,264.28,256.34,259.53,-1.04,10805400,{"date":2011,"open":2012,"high":2004,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-05",250.83,249.5,260.57001,13.11,5.3,15852400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-04",243.69,248.97,237.60001,247.46001,8.74,3.66,20912100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-03",235.36,239.25999,233.16,238.72,4.01,1.71,13782000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1189,"volume":2043,"transactions":9,"vwap":2041},"2025-12-02",233.020004,236.64999,231.62,234.71001,1.88,7626200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-01",228.67,234.25,228.60001,232.83,2.29,0.99,5634700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":646,"volume":2060,"transactions":9,"vwap":2058},"2025-11-28",229,232.56,228.63,230.53999,2.39,3691500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-26",230.50999,232.82001,226,228.14999,-5.97,-2.55,8506600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1853,"volume":2077,"transactions":9,"vwap":2075},"2025-11-25",226.8,234.63,226.52,234.12,7.3,10233000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1948,"percent_change":1608,"volume":2084,"transactions":9,"vwap":2083},"2025-11-24",227.34,228.84,225.039993,226.82001,8563300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1792,"change":1129,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1792},"2025-11-21",224.86,228.67999,221.96001,0.77,7479300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-20",229.25,231.070007,223.3,225.37,-2.51,-1.1,7521100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-19",232,232.28,225.059998,227.88,-5.62,-2.41,9710700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1811,"volume":2117,"transactions":9,"vwap":2115},"2025-11-18",236.24001,237.78999,230.27,233.5,-3.53,8045100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-17",242.070007,242.83,235.59,237.029999,-6.63,-2.72,5280900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1956,"percent_change":87,"volume":2133,"transactions":9,"vwap":2132},"2025-11-14",238.31,245.17999,237.42,243.66,5512900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1846,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-13",245.25,245.89999,239.91,240.42999,-2.27,5542100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-12",245.74001,248.42999,243.67999,246.020004,1.52,0.62,4278200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-11",241.89999,245.7,241.16,244.5,2.79,1.15,5762800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":657,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-10",240,241.91,235.080002,241.71001,0.76,6486600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":127,"volume":2175,"transactions":9,"vwap":2173},"2025-11-07",236.14999,240.97,235.78999,239.88,0.61,5741500,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-06",250.53999,234.48,239.27,-13.41,-5.31,11041800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":237,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-11-05",254.7,256.82999,252.0099945,252.67999,-0.69,5241200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-04",258.14999,259.26001,253.46001,254.44,-6.9,-2.64,6792200,{"date":2202,"open":1834,"high":1826,"low":2203,"close":2204,"change":2205,"percent_change":1526,"volume":2206,"transactions":9,"vwap":2204},"2025-11-03",255.10001,261.34,0.93,7054300,{"date":2208,"open":362,"high":2209,"low":2210,"close":1844,"change":1079,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1844},"2025-10-31",261.82001,252.63,1.47,6878300,{"date":2214,"open":2215,"high":2216,"low":57,"close":2217,"change":2218,"percent_change":1939,"volume":2219,"transactions":9,"vwap":2217},"2025-10-30",250.5,259.28,256.64999,5.19,7767800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2099,"volume":2227,"transactions":9,"vwap":2225},"2025-10-29",252,253.57001,249.039993,251.46001,-2.8,7904200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-28",255.47,258.84,254.14,254.25999,-1.21,-0.47,6435600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2230,"change":247,"percent_change":127,"volume":2242,"transactions":9,"vwap":2230},"2025-10-27",257.079987,258.10001,254.92,4942400,{"date":2244,"open":2245,"high":2246,"low":1961,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-24",257.42001,258.5,254.83,-0.22,-0.09,5490800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1812,"volume":2258,"transactions":9,"vwap":2256},"2025-10-23",257.60001,258.56,254.12,255.050003,-1.59,6110100,{"date":2260,"open":2261,"high":2262,"low":1836,"close":2263,"change":2264,"percent_change":891,"volume":2265,"transactions":9,"vwap":2263},"2025-10-22",262.20001,262.39999,256.64001,-6.77,9370000,{"date":2267,"open":2268,"high":2269,"low":1961,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-21",254.5,267.13,263.41,9.13,3.59,13354700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-20",245,255.39999,244.3,254.28,11.2,4.61,9963900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1973,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-17",246.57001,250.78,242.16,243.080002,-1.19,10851200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-16",253.19,256.73999,242.67,246,9.42,3.98,24869700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1137,"percent_change":270,"volume":2306,"transactions":9,"vwap":2305},"2025-10-15",240.87,241.32001,235.89999,236.58,8389200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-14",248.11,248.28,239.55,239.77,-8.98,-3.61,9123900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-13",242.89,249.35001,242.37,248.75,7.07,2.93,8276500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1811,"volume":2332,"transactions":9,"vwap":2330},"2025-10-10",246.52,249.050003,240.72,241.67999,-3.65,7988300,{"date":2334,"open":2180,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1296,"volume":2339,"transactions":9,"vwap":2337},"2025-10-09",245.96001,237.14999,245.33,4.9,7929100,{"date":2341,"open":2342,"high":2303,"low":2343,"close":2139,"change":1778,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2139},"2025-10-08",239.74001,235.64999,0.29,7120200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2342,"change":1802,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2342},"2025-10-07",246.48,247.36,237.55,-2.46,8387400,{"date":2354,"open":2355,"high":437,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-06",239.33,235.41,245.78,5.42,2.25,13922600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1818,"change":2366,"percent_change":2149,"volume":2367,"transactions":9,"vwap":1818},"2025-10-03",238.75,242.81,238.5,1.48,8849800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1394,"percent_change":1753,"volume":2374,"transactions":9,"vwap":2373},"2025-10-02",235.42999,239.39999,233.60001,238.88,7679200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1072,"volume":2382,"transactions":9,"vwap":2380},"2025-10-01",236.49001,242.47,233.50999,235.69,-1.31,10016600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":245,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":245},"2025-09-30",245.050003,245.21001,235.81,-8.1,-3.3,10801100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1778,"volume":2398,"transactions":9,"vwap":2396},"2025-09-29",244.72,245.82001,242.87,245.10001,1.67,6373500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-26",240.69,244.53,240.35001,243.42999,2.48,1.03,4974600,{"date":2409,"open":2156,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-25",244.66,239.49001,240.95,-4.94,-2.01,8145500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-24",245.67,248.84,243.0099945,245.89,1.33,0.54,6707100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-23",249.74001,251.36,244.13,244.56,-5.13,-2.05,7669800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":646,"volume":2441,"transactions":9,"vwap":2439},"2025-09-22",245.28,250.48,243.16,249.69,2.6,7523800,{"date":2443,"open":2147,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2158,"volume":2448,"transactions":9,"vwap":2446},"2025-09-19",247.2,243.35001,247.089996,2.81,11813900,{"date":2450,"open":364,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-18",247.28999,242.95,244.28,2.07,0.85,9344400,{"date":2458,"open":2459,"high":353,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-17",239.97,239.38,242.21001,2.9,1.21,10124000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-16",242.52,242.67999,237.24001,239.31,-3.21,-1.32,8779800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2467,"change":2479,"percent_change":1223,"volume":2480,"transactions":9,"vwap":2467},"2025-09-15",243.25,244.71001,240.84,-0.24,7244600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-12",246.10001,247.59,241.25,242.75999,-3.52,-1.43,8386400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-11",243.7,247.17,243.5,246.28,3.71,1.53,6944900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-10",252.75,253.99001,241.73,242.57001,-9.49,-3.76,11363600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1830,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-09",251.32001,255.34,251.21001,252.059998,-0.08,10901900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1188,"percent_change":431,"volume":2522,"transactions":9,"vwap":2521},"2025-09-08",250.8,252.94,247.3,252.27,12602200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-05",244.83,251.13,244.36,250.75999,6.75,2.77,13029400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-04",240.059998,245.22,234.62,244.0099945,-12.44,-4.85,30967500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2272,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-09-03",255.059998,258,250.55,256.45001,1.42,17417900,{"date":2550,"open":2551,"high":2552,"low":2321,"close":2553,"change":2554,"percent_change":2472,"volume":2555,"transactions":9,"vwap":2553},"2025-09-02",254.82001,254.99001,252.86,-3.39,9312500,{"date":2557,"open":2277,"high":2558,"low":2559,"close":1954,"change":2560,"percent_change":1096,"volume":2561,"transactions":9,"vwap":1954},"2025-08-29",257.64001,252.87,1.72,7363200,{"date":2563,"open":1877,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-28",255.64999,250.28999,254.53,4.37,1.75,8461200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-27",245.75,250.37,245.61,250.16,6.42,2.63,6506900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-26",246.7,248.83,242.85001,243.74001,-4.13,-1.67,8862300,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-25",249.37,246.78999,247.87,-0.42,-0.17,4957700,{"date":2597,"open":2357,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":51,"volume":2602,"transactions":9,"vwap":2600},"2025-08-22",249.53,244.11,248.28999,2.46,6694300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1812,"percent_change":1737,"volume":2609,"transactions":9,"vwap":2608},"2025-08-21",245.039993,246.28999,240.020004,245.83,5646800,{"date":2611,"open":2154,"high":2612,"low":2613,"close":2614,"change":1273,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-20",247.57001,244.45,246.45,0.18,8195100,{"date":2618,"open":2276,"high":351,"low":363,"close":2296,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2296},"2025-08-19",2.03,0.83,8642200,{"date":2623,"open":2312,"high":2624,"low":2411,"close":2625,"change":2497,"percent_change":1231,"volume":2626,"transactions":9,"vwap":2625},"2025-08-18",244.52,243.97,8809200,{"date":2628,"open":2170,"high":2156,"low":2073,"close":266,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":266},"2025-08-15",9.07,3.89,12942800,{"date":2633,"open":245,"high":245,"low":2634,"close":2635,"change":790,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-14",232.87,233.37,-1.54,7544800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2123,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2123},"2025-08-13",233.0099945,237.35001,229.61,5.37,2.32,10209200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":875,"volume":2653,"transactions":9,"vwap":2651},"2025-08-12",233,233.67,226.48,231.66,-1.02,13178000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-11",238.92,241.87,231.57001,232.67999,-7.83,-3.26,10740100,{"date":2664,"open":2665,"high":2452,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-08",241.28999,237.83,240.50999,-0.37,-0.15,8812000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-07",250.69,253.0099945,236.97,240.88,-8.29,-3.33,10010200,{"date":2681,"open":2590,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1096,"volume":2686,"transactions":9,"vwap":2684},"2025-08-06",250.25999,247.020004,249.17,1.68,5834700,{"date":2688,"open":2674,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":763,"volume":2693,"transactions":9,"vwap":2691},"2025-08-05",253.28999,247.0099945,247.49001,-4.83,6761000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1231,"volume":2701,"transactions":9,"vwap":2699},"2025-08-04",251,253.5,250.64,252.32001,1.58,4403500,{"date":2703,"open":2552,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":824,"volume":2708,"transactions":9,"vwap":2706},"2025-08-01",255.99001,250.13,250.74001,-7.59,7646900,{"date":2710,"open":1875,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":816,"volume":2715,"transactions":9,"vwap":2713},"2025-07-31",265.040009,257.85999,258.32999,-6.48,7340300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-30",266.87,267.76999,263.32999,264.81,-2.58,-0.96,3928200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1630,"percent_change":1417,"volume":2731,"transactions":9,"vwap":2730},"2025-07-29",271.60001,274,267.31,267.39001,5137100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1230,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-28",269.5,270.34,266.59,270.25,0.42,4533700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":30,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":30},"2025-07-25",268.01001,271.10001,267.01001,1.41,0.53,4015400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2615,"volume":2755,"transactions":9,"vwap":2753},"2025-07-24",267.98001,269.29999,265.64001,267.70001,0.48,5877100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1675,"volume":2763,"transactions":9,"vwap":2761},"2025-07-23",263.92001,268.48001,262.5,267.22,3.63,5620700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":807,"volume":2771,"transactions":9,"vwap":2769},"2025-07-22",263,265.89001,262,263.59,1.31,5001400,{"date":2773,"open":2774,"high":2775,"low":2776,"close":428,"change":1223,"percent_change":582,"volume":2777,"transactions":9,"vwap":428},"2025-07-21",263.62,264.31,261.64001,6714700,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-18",260.29999,262.98001,259.12,262.38,2.5,0.96,6381200,{"date":2788,"open":2789,"high":2790,"low":2217,"close":2791,"change":645,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-17",257.98999,260.20001,259.88,0.75,5837400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-16",258.92999,258.98001,254.52,257.95001,0.37,0.14,5649500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":572,"percent_change":950,"volume":2809,"transactions":9,"vwap":2808},"2025-07-15",261,261.81,257.23001,257.57999,5201500,{"date":2811,"open":2812,"high":1979,"low":2813,"close":2814,"change":1550,"percent_change":2149,"volume":2815,"transactions":9,"vwap":2814},"2025-07-14",258.60001,257.5,259.67999,6533900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-11",262.57999,262.95001,257.26001,258.070007,-5.9,-2.24,7011200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":891,"volume":2480,"transactions":9,"vwap":2830},"2025-07-10",270.89999,271.48999,263.20999,263.97,-6.95,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-09",274.35999,275.56,269.37,270.92001,-2.73,-1,6373600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-08",270.79001,276.79999,269.73001,273.64999,3.85,1.43,6661200,{"date":2851,"open":2852,"high":2728,"low":2853,"close":2854,"change":1568,"percent_change":216,"volume":2855,"transactions":9,"vwap":2854},"2025-07-07",271.51001,268.20999,269.79999,6283500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1770,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-07-03",269.70001,274.73001,269.32001,272.14999,1.09,5031800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1071,"volume":2871,"transactions":9,"vwap":2869},"2025-07-02",271.51999,271.70999,265.64999,269.20999,-2.7,6115200,{"date":2873,"open":2874,"high":2728,"low":2875,"close":2876,"change":1499,"percent_change":1948,"volume":2877,"transactions":9,"vwap":2876},"2025-07-01",272.079987,270.64001,271.91,6256800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-30",274.45999,276.38,270.39999,272.69,-0.73,-0.27,8541900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1666,"percent_change":2051,"volume":2893,"transactions":9,"vwap":2892},"2025-06-27",271.85999,274.17001,269.42999,273.42001,21741400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-26",268.78,271.01001,265.16,270.73999,2.98,1.11,6708000,{"date":2904,"open":2905,"high":2728,"low":2906,"close":2907,"change":1402,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-25",272,266.98001,267.76001,-1.26,6074300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-24",265.70999,273.38,265.44,271.17001,7.76,2.95,9713900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2270,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2270},"2025-06-23",260.64001,264.73999,258.75,2.78,1.07,9283800,{"date":2928,"open":2929,"high":2930,"low":2195,"close":2931,"change":122,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-20",260.69,262.87,260.63,0.44,12859200,{"date":2935,"open":1906,"high":2936,"low":2937,"close":2938,"change":2661,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-18",265.079987,257.47,259.5,-1.24,7628000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1355,"percent_change":2593,"volume":2947,"transactions":9,"vwap":2946},"2025-06-17",263.85001,270.5,262.10001,262.76001,9110100,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-16",260.39001,263.98001,259.95999,263.88,5.48,2.12,7177000,{"date":2958,"open":2959,"high":2960,"low":2544,"close":2961,"change":2962,"percent_change":1137,"volume":2963,"transactions":9,"vwap":2961},"2025-06-13",263.48001,265.70001,258.39999,-8.51,7659300,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":51,"percent_change":152,"volume":2970,"transactions":9,"vwap":2969},"2025-06-12",264.70001,269.019989,263.39999,266.91,8054000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":216,"volume":2978,"transactions":9,"vwap":2976},"2025-06-11",268.5,269.51001,265.41,265.91,-2.31,6568100,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":1710,"volume":2986,"transactions":9,"vwap":2984},"2025-06-10",272.070007,273.75,266.84,268.22,-4.03,6309700,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-09",272.85001,274.20001,269.66,272.25,-2.26,-0.82,5728300,{"date":2997,"open":2998,"high":2999,"low":2853,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-06",269.97,274.89999,274.51001,7.37,2.76,7507000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":1188,"volume":3011,"transactions":9,"vwap":3009},"2025-06-05",263.70999,268.75,263.64001,267.14001,3.97,8642900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-04",264.19,265.5,261.62,263.17001,-1.3,-0.49,7372500,{"date":3022,"open":2768,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":2862,"volume":3027,"transactions":9,"vwap":3025},"2025-06-03",264.75,261.35999,264.47,2.85,7838500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3016,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3016},"2025-06-02",263.10999,263.79001,259.14001,-3.75,-1.41,9213500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":1418,"volume":3043,"transactions":9,"vwap":3041},"2025-05-30",268.079987,269.73999,260.70001,265.37,-1.55,12388500,{"date":3045,"open":2769,"high":3046,"low":2268,"close":3047,"change":3048,"percent_change":2389,"volume":3049,"transactions":9,"vwap":3047},"2025-05-29",267.79001,266.92001,-9.11,28075000,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":354,"percent_change":2593,"volume":3056,"transactions":9,"vwap":3055},"2025-05-28",277.70999,278.81,273.57999,276.029999,12758600,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":2000,"volume":3064,"transactions":9,"vwap":3062},"2025-05-27",273.17001,278.57999,270.29001,277.19,4.06,10958000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-23",279,280.73999,271.64999,273.13,-10.29,-3.63,8887800,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1230,"percent_change":132,"volume":3080,"transactions":9,"vwap":3079},"2025-05-22",282.5,286.35001,281.029999,283.42001,6642700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2414,"volume":3088,"transactions":9,"vwap":3086},"2025-05-21",284.41,287.63,281.10999,282.28,-5.78,5689800,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":1644,"percent_change":1902,"volume":3095,"transactions":9,"vwap":3094},"2025-05-20",288.089996,288.44,285.20999,288.059998,4032300,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3084,"change":2487,"percent_change":2234,"volume":3101,"transactions":9,"vwap":3084},"2025-05-19",288.10001,289.89999,286.91,5781200,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":1440,"percent_change":1965,"volume":3108,"transactions":9,"vwap":3107},"2025-05-16",291.089996,292.17001,289.72,291.14999,3846000,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-15",289.57001,291.97,287.95001,290.76001,0.02,0.01,4635600,{"date":3119,"open":3120,"high":181,"low":3121,"close":3122,"change":442,"percent_change":2423,"volume":3123,"transactions":9,"vwap":3122},"2025-05-14",293.5,289.26001,290.73999,7926200,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":157,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3129},"2025-05-13",291,292.73999,288.92999,289.17001,0.12,6711600,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-12",285,288.97,283.23001,288.82001,13.4,4.87,5937400,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2636,"volume":3148,"transactions":9,"vwap":3146},"2025-05-09",281.62,282.48001,273.88,275.42001,-4.32,4324200,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":1188,"percent_change":2423,"volume":3155,"transactions":9,"vwap":3154},"2025-05-08",279.20999,283.049988,278.38,279.73999,4789900,{"date":3157,"open":3158,"high":3159,"low":3158,"close":3160,"change":3139,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-05-07",273.70999,278.79001,278.23001,1.78,4267600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":43,"percent_change":248,"volume":3169,"transactions":9,"vwap":3168},"2025-05-06",269.82001,274.79999,268.54001,273.35999,4681600,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":816,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},"2025-05-05",273.37,276.17001,272.31,272.63,-0.89,4219600,{"date":3179,"open":2880,"high":3180,"low":2992,"close":3181,"change":3182,"percent_change":1080,"volume":3183,"transactions":9,"vwap":3181},"2025-05-02",276.32001,275.079987,5.75,4323400,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":2149,"percent_change":1645,"volume":3190,"transactions":9,"vwap":3189},"2025-05-01",273.39999,274.60001,269,269.32999,5208900,{"date":3192,"open":1906,"high":3193,"low":2766,"close":3194,"change":3195,"percent_change":157,"volume":3196,"transactions":9,"vwap":3194},"2025-04-30",268.87,268.70999,0.95,4624100,{"date":3198,"open":3199,"high":3200,"low":3201,"close":2907,"change":2955,"percent_change":1940,"volume":3202,"transactions":9,"vwap":2907},"2025-04-29",265.39999,268.57999,265.17001,3139800,{"date":3204,"open":3205,"high":2734,"low":2720,"close":2752,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":2752},"2025-04-28",268.14999,-2.21,-0.83,4977700,{"date":3210,"open":3211,"high":3212,"low":1993,"close":3213,"change":3214,"percent_change":65,"volume":3215,"transactions":9,"vwap":3213},"2025-04-25",264.72,269.029999,267.85001,3.15,5651700,{"date":3217,"open":3218,"high":3219,"low":3220,"close":2966,"change":3221,"percent_change":772,"volume":3222,"transactions":9,"vwap":2966},"2025-04-24",258.20001,264.98001,257,14.22,7857600,{"date":3224,"open":3225,"high":3226,"low":2013,"close":2437,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":2437},"2025-04-23",252.61,257.79001,7.09,2.91,5818900,{"date":185,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},238.23,244.22,235.60001,243.39,5.16,2.17,7145300]