[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSL":3,"homepage-market-summary":35,"stock-historical-CSL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CSL","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},"Carlisle Companies, Inc.","NYSE",null,"FABRICATED RUBBER PRODUCTS, NEC","Carlisle Companies Inc is a holding company that manufactures and sells single-ply roofing products and warranted systems and accessories for the commercial building industry. It operates through two segments: Carlisle Construction Materials and Carlisle Weatherproofing Technologies. The majority of revenue comes from Carlisle Construction Materials, and more than half of total revenue is earned in the United States. Carlisle Construction Materials produces premium single-ply roofing products and warranted roof systems, including EPDM, TPO, PVC membrane, and polyiso insulation. Carlisle Weatherproofing Technologies produces building envelope solutions, including waterproofing, moisture protection products, air\u002Fvapor barriers, and spray polyurethane foam systems.","5,900","Scottsdale, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5182,5,"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},329.34,331.46,336,329.33,325.21,4.13,1.27,370239.310129,16018,331.5376,432.91,293.42999,479213.02687178,25.7,13517,{"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},435.92001,477329,174225156.717945,-7.38,"2025-04-22",[187,188,198,209,220,231,242,253,264,273,282,293,304,315,326,337,348,358,368,378,389,400,411,422,433,444,455,466,477,486,496,506,517,527,538,549,560,571,582,592,602,613,624,635,645,656,667,677,688,699,709,720,731,742,753,762,770,778,787,794,803,810,819,828,836,845,853,862,871,878,887,896,902,910,918,927,935,943,952,961,970,978,986,994,1003,1012,1021,1030,1039,1048,1054,1063,1072,1081,1089,1097,1104,1113,1121,1129,1138,1146,1154,1163,1171,1180,1188,1197,1206,1215,1222,1231,1239,1248,1255,1263,1271,1279,1288,1297,1305,1313,1319,1327,1336,1345,1352,1360,1368,1377,1385,1394,1403,1410,1418,1426,1435,1443,1451,1459,1468,1474,1482,1487,1495,1504,1513,1522,1530,1539,1548,1555,1564,1572,1581,1590,1597,1605,1614,1623,1632,1639,1648,1657,1666,1675,1683,1691,1699,1707,1715,1722,1730,1738,1746,1754,1761,1768,1777,1786,1795,1802,1809,1817,1826,1835,1843,1849,1857,1865,1872,1880,1888,1895,1901,1907,1915,1923,1931,1940,1949,1955,1964,1972,1979,1987,1996,2004,2011,2020,2028,2037,2046,2054,2062,2071,2080,2087,2095,2103,2112,2119,2128,2136,2144,2153,2162,2171,2179,2183,2191,2199,2208,2215,2224,2233,2241,2248,2257,2266,2274,2282,2291,2297,2305,2314,2321,2329,2337,2345,2352,2358,2364,2371,2379,2387,2393,2402,2410,2417,2426,2433,2439,2448,2456,2464,2473,2482,2490,2499,2507,2516,2525,2533,2542,2551,2560,2568,2575,2583,2591,2598,2607,2615,2624,2633,2642,2651,2659,2667,2675,2682,2689,2696,2705,2713,2721,2729,2737,2745,2754,2763,2771,2778,2787,2796,2803,2811,2820,2826,2834,2841,2850,2858,2865,2873,2881,2889,2898,2907,2915,2923,2932,2940,2946,2953,2961,2969,2978,2984,2991,2998,3006,3013,3021,3029,3038,3046,3053,3060,3067,3076,3084,3091,3100,3107,3114,3122,3129,3135,3144,3152,3159,3167,3174,3181,3188,3195,3202,3210,3218,3227,3236,3245,3252],{"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",320.76,325.93,315.51,3.04,0.94,419465.773027,17671,322.7162,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",327.17,330.31,322.13,322.17,-3.49,-1.07,359064.179477,14316,323.8172,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",327,331.0499,323.885,325.66,-0.66,-0.2,275617.817708,12563,325.7127,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",322.71,328.185,320.955,326.32,-0.05,-0.02,463736.341088,14687,325.7865,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",315.18,328.55,313.045,326.37,12.24,3.9,607027.626925,18124,325.1635,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",322.62,327.95,311.52,314.13,-9.83,-3.03,701032.535018,19180,315.1657,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",325.32,330.085,323.75,323.96,-4.59,-1.4,378344.815236,15339,325.8993,{"date":265,"open":266,"high":267,"low":268,"close":234,"change":269,"percent_change":93,"volume":270,"transactions":271,"vwap":272},"2026-09-22",324.86,333.425,312.3,10.7,755462.258245,21321,328.8107,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":51,"volume":279,"transactions":280,"vwap":281},"2026-09-21",321.8,310.39,317.85,3.15,524016.698537,17566,316.4568,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",319.6,320.305,313.69,314.7,-5.67,-1.77,1223946.93476,19790,315.2028,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",324.19,324.58,317.565,320.37,2.83,0.89,501247.066355,19787,320.5949,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",325.1,326.49,316.14,317.54,-6.71,-2.07,554957.679438,19923,320.8062,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",329.75,329.97,322.47,324.25,-3.67,-1.12,882206.43798,23075,324.6132,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",329,333.415,326.94,327.92,-7.32,-2.18,514231.794167,17773,329.1658,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",332.68,336.06,331.375,335.24,5.5,1.67,423350.985555,13265,334.4718,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",334.49,327.21,329.74,-7.79,-2.31,429445.155154,16888,330.1681,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",343.69,336.55,337.53,-3.95,-1.16,568438.307547,18819,338.1791,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":249,"volume":375,"transactions":376,"vwap":377},"2026-09-08",350.6,353.6499,340.79,341.48,-10.66,361890.426935,17959,342.7667,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",343.11,354.55,341.95,352.14,7.1,2.06,401365.899176,15809,351.9806,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",344.99,347.21,339.66,345.04,3.11,0.91,647795.058939,15482,344.5696,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",335.7,345.65,331.85,341.93,7.08,2.11,616142.960804,22020,341.2476,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",342.77,347.74,334.35,334.85,-11.73,-3.38,500315.521992,19426,339.7308,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",352.5,355.2999,343.06,346.58,-9.95,-2.79,3669082.505947,32414,347.0888,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",362.52,363.66,353,356.53,-4.21,-1.17,374716.131251,15723,356.6389,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",361.99,366.02,359.46,360.74,-4.98,-1.36,340849.326001,15650,361.2358,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",365.19,369.455,363.59,365.72,2.45,0.67,323389.95066,16501,366.5512,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",363.99,365.27,359.97,363.27,0.75,0.21,383885.779127,16837,362.0493,{"date":478,"open":479,"high":480,"low":481,"close":435,"change":482,"percent_change":260,"volume":483,"transactions":484,"vwap":485},"2026-08-24",368.67,372.735,359.5,-5.16,429372.416855,16890,363.3327,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":299,"volume":493,"transactions":494,"vwap":495},"2026-08-21",361.12,370.405,359.52,367.68,10.13,511598.848024,18193,366.8623,{"date":497,"open":498,"high":471,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",362.74,350.36,357.55,-8.08,-2.21,380802.443437,14449,357.49,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",358.92,369.3,356.99,365.63,9.27,2.6,339940.457462,14909,365.3156,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",363.01,352.06,356.36,-4.34,-1.2,432375.615578,18649,356.2093,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",366.2,366.79,357.41,360.7,-9.34,-2.52,553008.018384,20514,360.9809,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",374.8,376.79,368.78,370.04,-5.76,-1.53,301874.734817,14638,370.9631,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",385.92,387.01,372.71,375.8,-6.81,-1.78,679789.165108,22774,375.9888,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",389.8,392.395,382.01,382.61,-7.35,-1.88,390658.349247,14879,384.9069,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",385.64,393.2999,384.87,389.96,4.71,1.22,306002.56372,12502,390.6833,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",380.42,386.36,385.25,-2.24,-0.58,360942.17764,15691,384.4951,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":578,"volume":599,"transactions":600,"vwap":601},"2026-08-07",389.73,391.815,380.51,387.49,4.66,278688.386212,13129,387.4269,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",382.91,389.035,378.28,382.83,-2.49,-0.65,406744.090727,17550,384.4477,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",383.57,393.0099,381.2529,385.32,-1.11,-0.29,347516.338159,16915,387.005,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",373.25,386.5,370.8502,386.43,14.57,3.92,408376.667814,18710,381.3516,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":475,"vwap":644},"2026-08-03",364.81,372.08,363.665,371.86,11.94,3.32,419380.858257,369.9465,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",366.65,366.66,351,359.92,-9.96,-2.69,577493.851355,23138,357.3625,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",357.855,375.019,356.569,369.88,35.34,10.56,715836.688033,27187,364.5492,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",342.5,320.23,334.54,-13.18,-3.79,1107736.144296,31425,329.6904,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",345.37,352.78,344.19,347.72,7.06,2.07,413832.823205,17413,347.2457,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",342.15,349.24,338.8,340.66,4.62,1.37,470016.161856,17605,341.8086,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",331.86,341.07,336.04,4.49,1.35,319723.597088,14436,336.6903,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",324,334.13,321.01,331.55,3.77,1.15,558183.824738,17195,330.6264,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",325.27,328.99,321.79,327.78,5.17,1.6,439645.409874,17547,326.1757,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",326.23,328.59,322.22,322.61,-4.7,-1.44,520693.296204,17814,324.1699,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",341.79,347.63,325.6201,327.31,-18.08,-5.23,538558.512677,18837,330.2522,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",350.76999,358.75,344.29001,345.39001,-7.37,-2.09,286100,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",340.64001,354.82001,352.76001,8.66,2.52,394000,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",336.48001,345.13,344.10001,5.75,1.7,498500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",337.82999,339.95001,329.98001,338.35001,5.15,1.55,371700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":395,"percent_change":194,"volume":793,"transactions":9,"vwap":792},"2026-07-13",326.92001,334.23001,325.82001,333.20001,907300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",330,335.01001,329.64001,330.089996,0.09,0.03,811600,{"date":804,"open":805,"high":806,"low":798,"close":796,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":796},"2026-07-09",333.64999,336.070007,-1,-0.3,610000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",352.47,356.84,329.78,331,-22.87,-6.46,758800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",366.01001,369.79999,348.48999,353.87,-13.28,-3.62,655700,{"date":829,"open":830,"high":822,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",365.01001,361.35999,367.14999,0.42,0.11,536800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",361.78,367.26999,358.56,366.73001,5.88,1.63,503700,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",369.92999,352.20999,360.85001,-1.9,-0.52,681800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",379.85001,382.62,360.62,362.75,-15.72,-4.15,938300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",384.059998,398.97,357.26001,378.47,-9.91,-2.55,962500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":227,"percent_change":117,"volume":877,"transactions":9,"vwap":876},"2026-06-26",385.75,389.25,380.20999,388.38,526500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",384.98001,397.16,384.20001,388.39999,9.87,2.61,432900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",357.76999,378.98001,356.54001,378.53,25.65,7.27,521300,{"date":897,"open":898,"high":756,"low":899,"close":900,"change":501,"percent_change":587,"volume":901,"transactions":9,"vwap":900},"2026-06-23",354.76001,351.20999,352.88,292100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-22",357.38,365.95001,355,360.95999,0,423700,{"date":911,"open":912,"high":913,"low":914,"close":907,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":907},"2026-06-18",349.91,367.26001,347.89999,18.86,5.51,813200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",354.94,363.79999,341,342.10001,-14.68,-4.11,454800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":396,"volume":934,"transactions":9,"vwap":932},"2026-06-16",355.22,360.029999,351.62,356.78,3.23,259300,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",352.34,359.54999,353.54999,9.78,2.84,385500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",345.95001,350.42001,342.79999,343.76999,2.78,0.82,261500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",332.70999,342.26001,327.98001,340.98999,13.17,4.02,347900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",345.89001,348.92001,327.75,327.82001,-19.86,-5.71,418800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":941,"volume":977,"transactions":9,"vwap":975},"2026-06-09",341.70999,350.60001,341.66,347.67999,9.59,303400,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",350.37,337.76999,338.089996,-7.89,-2.28,374100,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",341.23999,348,345.98001,3.39,0.99,234500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",347.37,348.95001,340.01001,342.59,-0.31,-0.09,250900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",342.34,347,341.53,342.89999,-1.34,-0.39,341200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",339.97,344.98999,336.84,344.23999,5.49,1.62,264900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",339.84,341.95001,331.01001,338.75,-6.06,-1.76,273500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",342.20999,349.14999,340.26001,344.81,2.12,0.62,630800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",339.12,344.26001,336.35001,342.69,-1.94,-0.56,242800,{"date":1049,"open":1050,"high":912,"low":1051,"close":1052,"change":93,"percent_change":992,"volume":1053,"transactions":9,"vwap":1052},"2026-05-27",346.13,342.45001,344.63,218000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",335.70999,343.20001,335.69,341.26001,7.46,2.23,234100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",334.75,336.63,328.23999,333.79999,1.44,0.43,308400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",324.64001,335.16,322.049988,332.35999,3.38,1.03,447100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":94,"volume":1088,"transactions":9,"vwap":1086},"2026-05-20",325.92999,331.64999,321.25,328.98001,3.31,576600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",333.78,321.48999,325.67001,-7.9,-2.37,601900,{"date":1098,"open":815,"high":1099,"low":796,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",336.01001,333.57001,2.75,0.83,459900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",344.42999,346.019989,330.51001,330.82001,-17.13,-4.92,375900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1037,"volume":1120,"transactions":9,"vwap":1118},"2026-05-14",349.63,354.79001,345.019989,347.95001,2.13,270600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":749,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",346.82001,352.98999,344.48001,345.82001,-1.49,258800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",358.73001,360.79999,350.95999,351.049988,-6.55,-1.83,331300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":429,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-11",358.67999,360.98999,355.84,357.60001,-0.77,310100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":227,"volume":1153,"transactions":9,"vwap":1151},"2026-05-08",362.35001,364.22,354.29001,360.39001,-0.07,378500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",377.28,380.35001,360.39999,360.45999,-13.5,-3.61,508800,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",355.47,378.26999,373.95999,18.58,5.23,499700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",348.89999,357.92001,346.79999,355.38,9.21,2.66,424900,{"date":1181,"open":824,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",356.95001,345.92001,346.17001,-10.87,-3.04,363700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",357.51999,359.34,351.70001,357.040009,1.78,0.5,341600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",348.12,356.82999,346.87,355.26001,8.61,2.48,399300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",360.70999,361.14001,343.38,346.64999,-10.41,-2.92,399100,{"date":1216,"open":1217,"high":1218,"low":929,"close":1219,"change":1220,"percent_change":440,"volume":1221,"transactions":9,"vwap":1219},"2026-04-28",363.070007,365.88,357.059998,-4.22,478100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",361.19,365.76001,352.73999,361.28,1.21,0.34,473600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":807,"volume":1238,"transactions":9,"vwap":1236},"2026-04-24",367.35999,393.26999,355.14001,360.070007,-3.63,1121700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",356.019989,367.54001,354.22,363.70001,10.2,2.89,572400,{"date":1249,"open":1250,"high":1251,"low":980,"close":1252,"change":1253,"percent_change":1254,"volume":1153,"transactions":9,"vwap":1252},"2026-04-22",354.5,362.079987,353.5,-4.08,-1.14,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":545,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",362.97,369.67001,355.41,357.57999,-5.57,251100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":132,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",359.84,364.62,354.63,363.14999,1.45,377800,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-17",348.17999,367.48001,361.70001,14.44,4.16,430000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-16",350.89001,355.48999,344.72,347.26001,-3.36,-0.96,407800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-15",354.48999,355.13,347.97,350.62,-7.09,-1.98,381000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":127,"volume":1304,"transactions":9,"vwap":1302},"2026-04-14",356.79999,361.26001,352.28,357.70999,0.88,330000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1200,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1200},"2026-04-13",347.059998,357.19,342.54999,7.56,2.16,348200,{"date":1314,"open":1315,"high":906,"low":1201,"close":1316,"change":523,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-10",352.87,349.26999,-0.34,347100,{"date":1320,"open":393,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",352.95999,339.63,350.47,6.62,1.93,281800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",347.34,356.92001,340.62,343.85001,12.29,3.71,480200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-07",328.73001,334.14001,327.10999,331.56,0.02,0.01,401700,{"date":1346,"open":796,"high":1347,"low":1348,"close":1349,"change":1070,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-06",332.87,327.16,331.54001,0.13,273000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":440,"volume":1359,"transactions":9,"vwap":1357},"2026-04-02",329.67001,342.47,324.95001,331.10999,-3.91,258900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":833,"volume":1367,"transactions":9,"vwap":1365},"2026-04-01",335,338.82999,330.23999,335.019989,1.4,314600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",332.5,341.39001,327.20001,333.62,7.76,2.38,270500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":800,"volume":1384,"transactions":9,"vwap":1382},"2026-03-30",328.56,330.92999,324.44,325.85999,0.28,349100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",332.029999,332.70001,325.42001,325.57999,-8.06,-2.42,396000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-26",336.57001,341.47,330.78,333.64001,-6.29,-1.85,362600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":112,"percent_change":1342,"volume":1409,"transactions":9,"vwap":1408},"2026-03-25",343.42999,346.98999,334.14999,339.92999,350800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":300,"volume":1417,"transactions":9,"vwap":1415},"2026-03-24",332.45001,342.94,331.070007,339.87,2.99,336500,{"date":1419,"open":1420,"high":1421,"low":1362,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",336.95999,344.91,336.88,9.36,2.86,419200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",332.39001,334.48999,324.47,327.51999,-5.3,-1.59,970000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":289,"volume":1442,"transactions":9,"vwap":1440},"2026-03-19",334.019989,337.20001,328.17001,332.82001,-6.01,424800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1363,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1363},"2026-03-18",341.64999,344.51999,337.42999,-6.04,-1.75,354600,{"date":1452,"open":1453,"high":990,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-17",339.19,336.37,344.87,10.15,3.03,498100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-16",345.22,348.23999,333.32999,334.72,-6.68,-1.96,446900,{"date":1469,"open":1470,"high":1471,"low":1453,"close":1472,"change":1295,"percent_change":588,"volume":1473,"transactions":9,"vwap":1472},"2026-03-13",347.10999,348.31,341.39999,417400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1210,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1210},"2026-03-12",347.48001,352.60999,341.94,-9.61,-2.72,533500,{"date":1483,"open":899,"high":1484,"low":1485,"close":1124,"change":800,"percent_change":801,"volume":1486,"transactions":9,"vwap":1124},"2026-03-11",353.62,345.29999,416200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":117,"volume":1494,"transactions":9,"vwap":1492},"2026-03-10",350.56,359.79999,346,352.89999,-0.04,583700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",353.35001,358.95999,337.56,352.94,-1.62,-0.46,762500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",364.87,365.51999,350.69,354.56,-20.22,-5.4,451900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-05",384.69,389.85999,372.14001,374.78,-14.42,-3.71,282200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":834,"volume":1529,"transactions":9,"vwap":1527},"2026-03-04",390.32001,393.60999,382.35001,389.20001,0.44,217900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",385.44,389.79999,377.66,388.76001,-4.97,-1.26,287600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",387.54001,394.82001,380.079987,393.73001,-1.04,-0.26,331600,{"date":1549,"open":1550,"high":1551,"low":1535,"close":1552,"change":1553,"percent_change":1554,"volume":886,"transactions":9,"vwap":1552},"2026-02-27",392.35999,396.23999,394.76999,-0.82,-0.21,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-26",391.76001,399.98999,391.59,395.59,1.86,0.47,249700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1544,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1544},"2026-02-25",409.22,412.049988,388.019989,-14.13,-3.46,434800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",402.37,408.60999,399.67999,407.85999,7.19,1.79,338500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-23",408.38,414.070007,398.67001,400.67001,-8.35,-2.04,243000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":695,"percent_change":1229,"volume":1596,"transactions":9,"vwap":1595},"2026-02-20",409.089996,417.56,405.76999,409.019989,466100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1195,"volume":1604,"transactions":9,"vwap":1602},"2026-02-19",402.48001,410.01001,401.10001,407.64999,2.02,325300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-18",407.82001,415.72,402.62,405.63,-2.43,-0.6,480300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-17",406.12,413.45001,401.37,408.059998,-0.98,-0.24,502100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-13",413.70001,424.45001,407.28,409.040009,-7.51,-1.8,465200,{"date":1633,"open":1634,"high":30,"low":1635,"close":1636,"change":1637,"percent_change":851,"volume":1638,"transactions":9,"vwap":1636},"2026-02-12",421.72,416,416.54999,-2.19,672300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",413.23999,420,409.19,418.73999,2.3,0.55,450500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-10",406.47,418.64001,401.10999,416.44,14.73,3.67,739900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-09",403.67999,406.040009,397.47,401.70999,-2.15,-0.53,303900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-06",409.10001,415.76999,402.029999,403.85999,2.85,0.71,760500,{"date":1676,"open":1544,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-05",403.22,389.029999,401.01001,5.65,1.43,756000,{"date":1684,"open":1685,"high":1686,"low":511,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-04",382.98999,398.76999,395.35999,39.52,11.11,1881300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1142,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1142},"2026-02-03",343.17999,356.97,342,12.36,3.6,785700,{"date":1700,"open":1701,"high":914,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-02",341.37,338.76001,343.48001,2.59,0.76,573800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":322,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-30",339,344.85999,335.39999,340.89001,-0.33,441900,{"date":1716,"open":1717,"high":1332,"low":1718,"close":1719,"change":51,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-29",337.54001,335.53,342.01001,0.29,526900,{"date":1723,"open":1724,"high":1725,"low":393,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-28",345.70999,345.82999,341.01001,-5.09,-1.47,467700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":440,"volume":1737,"transactions":9,"vwap":1735},"2026-01-27",348.19,353.20001,344.67001,346.10001,-4.09,306000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1740,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1740},"2026-01-26",350.19,353.25,346.59,1.04,0.3,220400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1033,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1033},"2026-01-23",353.95999,358.32999,348.29999,-8.74,-2.44,324500,{"date":1755,"open":1756,"high":178,"low":1509,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-22",360.78,357.89001,-0.69,-0.19,311500,{"date":1762,"open":766,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1704,"volume":1767,"transactions":9,"vwap":1765},"2026-01-21",363.60999,350.67999,358.57999,9.04,365400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-20",357.44,361.079987,348.59,349.54001,-14.18,-3.9,337600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-16",365.32001,368.95001,361.75,363.72,-2.45,-0.67,411600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-15",361.87,368.35001,359.82001,366.17001,7.04,1.96,342200,{"date":1796,"open":1330,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1705,"volume":1801,"transactions":9,"vwap":1799},"2026-01-14",363.89001,353.28,359.13,2.71,454600,{"date":1803,"open":1193,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":112,"volume":1808,"transactions":9,"vwap":1806},"2026-01-13",358.67001,350.20001,356.42001,0.2,363300,{"date":1810,"open":1811,"high":1812,"low":1315,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-12",353.049988,360.72,356.22,1.29,0.36,356500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-09",343.62,355.97,342.37,354.92999,14.87,4.37,403500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-08",322.45999,342.79001,322.12,340.059998,13.42,4.11,480800,{"date":1836,"open":1837,"high":1309,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-07",337.13,324.62,326.64001,-9.41,-2.8,484900,{"date":1844,"open":1354,"high":1845,"low":1846,"close":1847,"change":193,"percent_change":396,"volume":1848,"transactions":9,"vwap":1847},"2026-01-06",340.42999,328.97,336.049988,462700,{"date":1850,"open":1851,"high":1709,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",326.72,326.56,333.01001,4.54,1.38,459100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1203,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-02",320.41,331.019989,319.079987,328.47,2.69,322300,{"date":1866,"open":1867,"high":320,"low":1868,"close":1869,"change":1870,"percent_change":1009,"volume":1871,"transactions":9,"vwap":1869},"2025-12-31",322.94,318.98999,319.85999,-4.33,288400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":295,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":295},"2025-12-30",326.69,328.35001,322.20999,-2.7,-0.83,276300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1545,"volume":1887,"transactions":9,"vwap":1885},"2025-12-29",330.87,333.29001,325.070007,326.89001,-3.43,306500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":587,"percent_change":1784,"volume":1894,"transactions":9,"vwap":1893},"2025-12-26",330.59,333.87,327.29001,330.32001,141900,{"date":1896,"open":1414,"high":1388,"low":1897,"close":1898,"change":1899,"percent_change":26,"volume":1900,"transactions":9,"vwap":1898},"2025-12-24",328.14001,332.56,4.18,176300,{"date":1902,"open":815,"high":1903,"low":1372,"close":1904,"change":1841,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-23",333,328.38,-0.85,265000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":164,"volume":1914,"transactions":9,"vwap":1912},"2025-12-22",329.72,333.70999,326.48001,331.17999,2.44,321800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":588,"volume":1922,"transactions":9,"vwap":1920},"2025-12-19",328.89999,332.37,326.31,328.73999,-1.93,1621200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1383,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-18",333.17999,337.64999,330.28,330.67001,0.08,376900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-17",328.89001,338.14999,327.60001,330.39001,-2.54,-0.76,452000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-16",333.23001,335.54999,329.22,332.92999,1.11,0.33,411200,{"date":1950,"open":1951,"high":92,"low":1439,"close":1952,"change":137,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-15",332.89001,331.82001,0.24,379800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-12",337.42001,340,328.87,331.040009,-3.16,-0.95,344400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":132,"volume":1971,"transactions":9,"vwap":1969},"2025-12-11",335.91,339.44,329.91,334.20001,1.33,326700,{"date":1973,"open":1974,"high":92,"low":1975,"close":1347,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1347},"2025-12-10",320.059998,318.32999,13.54,4.24,586900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1367,"transactions":9,"vwap":1984},"2025-12-09",318.94,324.01001,318.75,319.32999,-2.77,-0.86,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-08",320.39001,324.51999,319.14999,322.10001,-1.58,-0.49,387300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1303,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-05",322.35999,327.89001,321.29999,323.67999,0.27,405500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1019,"percent_change":1195,"volume":2010,"transactions":9,"vwap":2009},"2025-12-04",321.39999,326.32999,320.5,322.79999,338600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-03",318.62,324.95999,318.01001,321.17999,1.46,0.46,491500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":132,"volume":2027,"transactions":9,"vwap":2025},"2025-12-02",320,321.029999,314.049988,319.72,1.28,434300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-01",314.89999,324.29999,313.97,318.44,0.37,0.12,727800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-28",318.63,320.73999,316.60999,318.070007,1.99,0.63,154500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1621,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-26",315.20001,321.10999,315.049988,316.079987,-0.08,414200,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-25",307.87,318.73999,316.32001,11.23,3.68,428900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-24",307.23001,310.029999,303.89001,305.089996,-4.26,-1.38,714100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-21",298.16,314.23001,295.42001,309.35001,13.94,4.72,602100,{"date":2081,"open":2082,"high":2083,"low":31,"close":2084,"change":1587,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-20",306.22,309.13,295.41,-2.75,531800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1705,"volume":2094,"transactions":9,"vwap":2092},"2025-11-19",302.69,307.29999,300.079987,303.76001,2.29,389100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1528,"volume":2102,"transactions":9,"vwap":2100},"2025-11-18",297.60999,304.25,295.089996,301.47,1.31,393900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-17",306.39999,308.040009,297.72,300.16,-6.38,-2.08,464600,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1840,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-14",318.29999,305.37,306.54001,-2.98,669100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-13",320.48001,326.76001,314.10001,315.95001,-4.85,-1.51,423800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1646,"volume":2135,"transactions":9,"vwap":2133},"2025-11-12",319.79999,324.14001,316.89001,320.79999,1.75,569500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1229,"volume":2143,"transactions":9,"vwap":2141},"2025-11-11",319.39999,322.79001,317.31,319.049988,1.07,267900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-10",318.98001,320.91,313.89999,317.98001,-0.43,-0.14,408800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-07",316.22,321.92001,312.66,318.41,1.84,0.58,327700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-06",327.01001,330.64001,315.41,316.57001,-12.66,-3.85,469300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2093,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-05",323.45001,331.70999,320.20001,329.23001,0.7,625300,{"date":2180,"open":2181,"high":747,"low":2000,"close":330,"change":695,"percent_change":833,"volume":2182,"transactions":9,"vwap":330},"2025-11-04",325,377300,{"date":2184,"open":2185,"high":2186,"low":2139,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-03",323.69,332.29999,325.57001,0.52,0.16,591100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":588,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-31",323.32001,326.34,320.84,325.049988,-0.18,1057300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-30",322.23001,338.76999,320.78,325.63,-5.6,-1.69,1141800,{"date":2209,"open":1491,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1480,"volume":2214,"transactions":9,"vwap":2212},"2025-10-29",349.92999,329.38,331.23001,-9.26,886700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-28",337.73001,343.88,336.70999,340.48999,1.9,0.56,345800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-27",340.79001,341.14001,335.82001,338.59,-0.42,-0.12,411300,{"date":2234,"open":955,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-24",345.01001,338.5,339.01001,0.51,0.15,276600,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2236,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2236},"2025-10-23",331.60001,339.51999,6.78,2.04,699500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-22",333.53,338.39999,328.75,331.72,-3.53,-1.05,425400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-21",329.32001,337.66,327.69,335.25,5.93,1.8,331700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2259,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2259},"2025-10-20",325.56,331.69,324.76999,5.45,1.68,248900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":1278,"transactions":9,"vwap":2279},"2025-10-17",321.78,325.12,320.54001,323.87,4.78,1.5,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-16",332.98999,334.35001,318.92001,319.089996,-12.24,-3.69,669600,{"date":2292,"open":799,"high":2293,"low":791,"close":2294,"change":2295,"percent_change":157,"volume":2296,"transactions":9,"vwap":2294},"2025-10-15",333.10999,331.32999,1.17,484600,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-14",323.66,332.17999,330.16,4.92,1.51,398800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-13",326.35999,327.66,323.41,325.23999,1.32,0.41,327800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":727,"percent_change":1195,"volume":2320,"transactions":9,"vwap":2319},"2025-10-10",322.5,326.67001,314.95001,323.92001,823400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1095,"volume":2328,"transactions":9,"vwap":2326},"2025-10-09",329.5,330.48001,320.69,322.32001,-7.81,488200,{"date":2330,"open":2331,"high":1912,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-08",326.14001,321.70999,330.13,5.12,1.58,471600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1545,"volume":2344,"transactions":9,"vwap":2342},"2025-10-07",329.39001,330.39999,324.87,325.01001,-3.41,525000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2034,"percent_change":834,"volume":2351,"transactions":9,"vwap":2350},"2025-10-06",329.14001,331.31,320.63,328.42001,626300,{"date":2353,"open":2300,"high":2354,"low":2355,"close":2356,"change":1775,"percent_change":440,"volume":2357,"transactions":9,"vwap":2356},"2025-10-03",333.51001,327.60999,328.049988,635800,{"date":2359,"open":1349,"high":2360,"low":2361,"close":2362,"change":2312,"percent_change":2035,"volume":2363,"transactions":9,"vwap":2362},"2025-10-02",336.60001,330.73001,331.95001,344100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1349,"change":2369,"percent_change":137,"volume":2370,"transactions":9,"vwap":1349},"2025-10-01",328.82999,333.60999,328.45999,2.58,371200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1727,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-30",332.17001,334.47,327.29999,328.95999,-1.52,493200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2043,"volume":2386,"transactions":9,"vwap":2384},"2025-09-29",331.20999,334.070007,323.42999,334.049988,6.53,544600,{"date":2388,"open":2389,"high":1414,"low":2390,"close":1431,"change":2391,"percent_change":1152,"volume":2392,"transactions":9,"vwap":1431},"2025-09-26",329.98999,325.19,-0.22,420800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-25",329.95999,333.059998,326.87,327.73999,-4.16,-1.25,363100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2169,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-24",334.76001,337.64001,331.53,331.89999,-1.15,448000,{"date":2411,"open":2412,"high":2413,"low":1407,"close":2414,"change":249,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-23",339.13,342.60001,335.75,-0.89,525400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-22",332.070007,338.98999,327.22,338.78,0.77,0.23,990000,{"date":2427,"open":1440,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1793,"volume":2432,"transactions":9,"vwap":2430},"2025-09-19",339.059998,326.63,338.01001,6.51,1418600,{"date":2434,"open":2435,"high":1066,"low":1398,"close":2436,"change":608,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-18",335.51999,331.5,-0.75,573400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-17",342.35001,346.049988,329.82999,333.98999,-6.27,-1.84,978500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":1034,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1034},"2025-09-16",357.39001,361.84,338.23001,-15.71,-4.41,1099100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":1820,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1820},"2025-09-15",365.57001,373.16,354.029999,-9.69,-2.65,1133100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-12",389.89999,393.19,363.35001,365.66,-26.4,-6.73,915800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-11",379.94,395.76999,377.89999,392.059998,14.21,3.76,653200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1254,"volume":2489,"transactions":9,"vwap":2487},"2025-09-10",384.10999,388.73999,376,377.85001,-4.37,454400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-09",389.10001,390.32999,379.73001,382.22,-10.44,-2.66,384000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2415,"volume":2506,"transactions":9,"vwap":2504},"2025-09-08",394.67001,398.95001,388.64999,392.66,-3.54,292500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-05",395,402.45001,394.5,396.20001,4.23,1.08,351000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-04",383.60999,391.98999,373.60001,391.97,16.54,4.41,412300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1737,"transactions":9,"vwap":2530},"2025-09-03",377.48001,382.25,374.17999,375.42999,-3.06,-0.81,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-02",380.53,380.95001,376.14001,378.48999,-7.4,-1.92,487200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-29",384.97,387.75,383.45001,385.89001,-0.44,-0.11,268500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-28",393.31,397.73999,384.23999,386.32999,-3.99,-1.02,223100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":1524,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1524},"2025-08-27",391.089996,396.29999,389.34,-2.68,-0.68,381200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1815,"percent_change":800,"volume":2574,"transactions":9,"vwap":2573},"2025-08-26",393.57999,395.57001,391.48001,393,394700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1111,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-08-25",393.81,398.040009,391.20999,392.64001,-1.24,207900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1899,"volume":2590,"transactions":9,"vwap":2588},"2025-08-22",383.01001,400.049988,380.45001,397.56,15.94,289100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1588,"percent_change":1664,"volume":2597,"transactions":9,"vwap":2596},"2025-08-21",381.45999,384.79001,380.29001,381.62,251600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-20",383.82001,388.57001,382.79999,383.66,-3.26,-0.84,283500,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-19",377.32001,388.44,386.92001,8.87,2.35,345400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-18",382.76999,383,376.79999,378.049988,-3.37,-0.88,515400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-15",392.75,393.64999,381.32001,381.42001,-9.78,-2.5,393800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-14",389.98999,394.79999,388.5,391.20001,-7.78,-1.95,426500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-13",385.17999,400.14001,383.73999,398.98001,14.59,3.8,436400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2302,"volume":2658,"transactions":9,"vwap":2656},"2025-08-12",369.19,385.22,366.54999,384.39001,18.03,490700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1554,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-11",366.97,367.78,361.88,366.35999,-0.06,553600,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-08",357.97,371.059998,366.57001,12.12,3.42,542500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1010,"percent_change":2549,"volume":2681,"transactions":9,"vwap":2680},"2025-08-07",358.26001,358.70999,352.62,354.45001,311800,{"date":2683,"open":2684,"high":2685,"low":437,"close":2686,"change":2687,"percent_change":556,"volume":2688,"transactions":9,"vwap":2686},"2025-08-06",364.51001,366.47,354.84,-6.42,473000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":1300,"change":2694,"percent_change":2695,"volume":2481,"transactions":9,"vwap":1300},"2025-08-05",358.22,364.75,356.5,3.06,0.85,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-04",352.10999,359.78,347.62,358.20001,5.68,1.61,617700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1637,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-08-01",350.70999,353.23999,344.41,352.51999,-0.62,975100,{"date":2714,"open":2715,"high":2618,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-31",372.79999,351.22,354.70999,-55.86,-13.61,1276100,{"date":2722,"open":2723,"high":2724,"low":1575,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-30",421.92001,423.39999,410.57001,-13.7,-3.23,674500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1144,"volume":2736,"transactions":9,"vwap":2734},"2025-07-29",429.049988,430.48999,422.88,424.26999,-3.29,418400,{"date":2738,"open":2739,"high":181,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-28",435.57999,423.79999,427.56,-7.55,-1.74,391900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-25",431.67001,435.73999,428.14001,435.10999,5.57,1.3,324000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-24",425.079987,431.019989,417.48001,429.54001,5.08,1.2,394900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":705,"volume":2770,"transactions":9,"vwap":2768},"2025-07-23",423.22,429.79999,420.66,424.45999,5.64,383100,{"date":2772,"open":1650,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2673,"volume":2777,"transactions":9,"vwap":2775},"2025-07-22",420.35001,405.73999,418.82001,13.84,465100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-21",412.32001,414.029999,404.81,404.98001,-4.61,-1.13,288900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-18",409.049988,410.82999,404.87,409.59,2.62,0.64,307400,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":933,"volume":2802,"transactions":9,"vwap":2800},"2025-07-17",397.79999,407.57001,406.97,12.73,313500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":522,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-07-16",400.32999,401.62,386.76001,394.23999,-1.09,553000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-15",414.32999,415.42999,398.54999,398.57999,-16.13,-3.89,818700,{"date":2821,"open":2822,"high":2823,"low":1583,"close":2824,"change":1603,"percent_change":58,"volume":2825,"transactions":9,"vwap":2824},"2025-07-14",409.91,414.78,414.70999,550800,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2604,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-07-11",411.56,415.70999,410.28,412.69,-0.78,364300,{"date":2835,"open":2836,"high":2837,"low":1616,"close":2838,"change":2839,"percent_change":1102,"volume":2840,"transactions":9,"vwap":2838},"2025-07-10",412.48001,421.19,415.95001,3.41,423900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-09",405,413.19,401.5,412.54001,11.88,2.97,583300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":72,"volume":2857,"transactions":9,"vwap":2855},"2025-07-08",398.51999,404.89001,397.29999,400.66,3.58,752000,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":2863,"percent_change":2197,"volume":2864,"transactions":9,"vwap":2862},"2025-07-07",393.97,405.20001,397.079987,-0.73,545900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1036,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-07-03",396.67001,400,394.66,397.81,0.54,237500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":916,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-07-02",394.37,399.62,390.28,395.69,1.41,397800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":704,"volume":2888,"transactions":9,"vwap":2886},"2025-07-01",371.48999,394.019989,368,390.17999,16.78,539600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-30",373.76999,378.48001,370.23999,373.39999,-0.94,-0.25,361000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-27",378.73001,380.73001,371.78,374.34,-2.64,-0.7,664900,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1366,"volume":2914,"transactions":9,"vwap":2912},"2025-06-26",372.69,379.44,371.42001,376.98001,5.19,289600,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2231,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-25",374.01001,375.98999,369.10999,371.79001,-0.03,271900,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-24",368.92999,374.73999,365.019989,371.91,7.65,2.1,574300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":1863,"volume":2939,"transactions":9,"vwap":2937},"2025-06-23",355.029999,365.059998,352.23001,364.26001,9.54,478700,{"date":2941,"open":2942,"high":1804,"low":1316,"close":2943,"change":1553,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-20",357.35001,354.72,-0.23,1316300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1994,"percent_change":2151,"volume":2952,"transactions":9,"vwap":2951},"2025-06-18",355.57001,361.29001,354.48001,355.54001,487900,{"date":2954,"open":2955,"high":1265,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-17",355.35999,354.23001,356.029999,-2.85,-0.79,379700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2871,"volume":2968,"transactions":9,"vwap":2966},"2025-06-16",361.32001,361.44,354.87,358.88,1.94,604700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-13",360.76999,363.48999,354.39999,356.94,-9.93,-2.71,377700,{"date":2979,"open":2980,"high":2981,"low":1300,"close":2982,"change":2540,"percent_change":851,"volume":2983,"transactions":9,"vwap":2982},"2025-06-12",366.23001,370.019989,366.87,355300,{"date":2985,"open":2986,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":534,"volume":2990,"transactions":9,"vwap":2988},"2025-06-11",380.5,368.14999,368.79001,-9.53,302400,{"date":2992,"open":2993,"high":604,"low":2994,"close":2995,"change":2996,"percent_change":2944,"volume":2997,"transactions":9,"vwap":2995},"2025-06-10",379.62,377.44,378.32001,-0.87,359200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":1947,"volume":3005,"transactions":9,"vwap":3003},"2025-06-09",380.63,382.45001,378.39999,379.19,1.23,464700,{"date":3007,"open":3008,"high":3009,"low":2486,"close":3010,"change":3011,"percent_change":1759,"volume":3012,"transactions":9,"vwap":3010},"2025-06-06",380.98001,386.44,377.95999,-0.72,315800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2605,"volume":3020,"transactions":9,"vwap":3018},"2025-06-05",382,382.82999,378.37,378.67999,-3.2,265300,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":194,"volume":3028,"transactions":9,"vwap":3026},"2025-06-04",379.76999,383.87,379.23999,381.88,3.55,383500,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-03",372.20999,379.01001,369.70999,378.32999,6.12,1.64,316100,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3031,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3031},"2025-06-02",376.53,379.089996,368.70999,-7.97,-2.1,367600,{"date":3047,"open":3048,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":1401,"volume":3052,"transactions":9,"vwap":3050},"2025-05-30",386.13,375.62,380.17999,-7.16,760000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":2832,"percent_change":216,"volume":3059,"transactions":9,"vwap":3058},"2025-05-29",389.84,390.73001,384.59,387.34,232800,{"date":3061,"open":3062,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":2976,"volume":3066,"transactions":9,"vwap":3064},"2025-05-28",399.78,388.10001,388.12,-10.81,255100,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-27",390,401.32001,387.95001,398.92999,12.09,3.13,331400,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":2566,"volume":3083,"transactions":9,"vwap":3081},"2025-05-23",388.53,388.67999,384.38,386.84,-2.63,242400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1562,"percent_change":2035,"volume":3090,"transactions":9,"vwap":3089},"2025-05-22",386.17999,391.79999,384.48001,389.47,299900,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-21",398.45001,400.42001,388.66,389,-14.34,-3.56,311700,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":2904,"percent_change":609,"volume":3106,"transactions":9,"vwap":3105},"2025-05-20",403.70001,408.040009,401.57001,403.34,255400,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":534,"percent_change":2711,"volume":3113,"transactions":9,"vwap":3112},"2025-05-19",404.45001,406.42999,402.51001,405.98001,230000,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":2221,"volume":3121,"transactions":9,"vwap":3119},"2025-05-16",401,408.92999,400.62,408.5,7.62,318600,{"date":3123,"open":2554,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":2034,"volume":3128,"transactions":9,"vwap":3126},"2025-05-15",401.48999,395.70999,400.88,1.49,220900,{"date":3130,"open":3131,"high":2843,"low":3132,"close":3133,"change":807,"percent_change":2896,"volume":3134,"transactions":9,"vwap":3133},"2025-05-14",399.84,398.39999,399.39001,291700,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-13",403.089996,403.91,398.66,400.39001,-0.63,-0.16,288000,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":2190,"transactions":9,"vwap":3149},"2025-05-12",403.59,407.12,398.17001,401.019989,10.71,2.74,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":2622,"percent_change":2391,"volume":3158,"transactions":9,"vwap":3157},"2025-05-09",391.38,395.14001,390.17001,390.31,298400,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":1194,"volume":3166,"transactions":9,"vwap":3164},"2025-05-08",388.049988,393.82001,386.53,391.19,6.83,406700,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":619,"percent_change":620,"volume":3173,"transactions":9,"vwap":3172},"2025-05-07",386.38,388.32999,381.13,384.35999,603100,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":833,"percent_change":834,"volume":3180,"transactions":9,"vwap":3179},"2025-05-06",380.39001,389.079987,378.95001,385.47,428400,{"date":3182,"open":3183,"high":3184,"low":3183,"close":3185,"change":3186,"percent_change":1000,"volume":3187,"transactions":9,"vwap":3185},"2025-05-05",382.89001,389.12,385.049988,-1.18,341900,{"date":3189,"open":3190,"high":3191,"low":3190,"close":3192,"change":3193,"percent_change":776,"volume":3194,"transactions":9,"vwap":3192},"2025-05-02",383.51001,388.47,386.23001,6.44,263700,{"date":3196,"open":3023,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":1929,"volume":3201,"transactions":9,"vwap":3199},"2025-05-01",386.070007,379.39001,379.79001,0.31,301000,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":1383,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3207},"2025-04-30",375.37,380.48001,372.62,379.48001,0.07,398900,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":2160,"volume":3217,"transactions":9,"vwap":3215},"2025-04-29",375.76999,384.12,374.97,379.20001,2.2,408000,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-04-28",375.089996,380,373.64001,377,2,0.53,403100,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-04-25",379.10001,380.54001,372.45999,375,-6.39,-1.68,558500,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-04-24",360.089996,384.14999,355.089996,381.39001,21.57,5.99,819400,{"date":3246,"open":3247,"high":3248,"low":3249,"close":1790,"change":3250,"percent_change":65,"volume":3251,"transactions":9,"vwap":1790},"2025-04-23",364.14999,368.26999,359.53,4.22,556200,{"date":185,"open":3253,"high":3254,"low":3255,"close":3256,"change":51,"percent_change":1383,"volume":3257,"transactions":9,"vwap":3256},354.60001,357.35999,349.44,355.60001,434400]