[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDS":3,"homepage-market-summary":34,"stock-historical-FDS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FDS","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},"Factset Research Systems","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","FactSet provides financial data and portfolio analytics to the global investment community. The company aggregates data from third-party data suppliers, news sources, exchanges, brokerages, and contributors into its workstations. In addition, it provides essential portfolio analytics that companies use to monitor portfolios and address reporting requirements. Buy-side clients (including wealth and corporate clients) account for over 80% of FactSet's annual subscription value. In 2015, the company acquired Portware, a provider of trade execution software. In 2017, it acquired BISAM, a risk management and performance measurement provider. In 2022, it completed its purchase of CUSIP Global Services.","12,694","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7444,4.64,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},266,275.44,264.47,277.61,-11.61,-4.18,563983.487353,19843,267.5976,320.48,185,914564.827680568,59.8,7613,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},474.79001,767220,280035206.920142,-37.26,"2025-04-22",[186,187,197,208,219,230,241,252,263,274,285,296,307,318,328,339,350,361,372,383,394,404,415,426,437,447,458,469,480,491,502,512,523,534,545,555,566,577,588,599,609,620,630,641,652,662,673,684,694,705,716,725,736,747,757,766,775,784,793,802,811,820,829,838,847,854,863,872,881,889,898,907,915,924,933,941,950,959,968,976,984,993,1002,1011,1018,1026,1034,1043,1052,1059,1066,1073,1081,1090,1099,1107,1115,1123,1132,1140,1149,1156,1165,1174,1183,1192,1201,1207,1215,1224,1232,1241,1249,1258,1266,1274,1283,1290,1299,1308,1317,1325,1334,1343,1352,1359,1368,1377,1386,1395,1404,1413,1422,1429,1438,1447,1454,1460,1467,1474,1482,1489,1498,1507,1515,1523,1532,1540,1549,1557,1565,1573,1582,1591,1600,1609,1618,1625,1632,1640,1648,1655,1664,1672,1680,1688,1697,1706,1715,1723,1730,1739,1747,1756,1765,1774,1782,1791,1800,1807,1816,1824,1833,1841,1848,1855,1863,1871,1879,1888,1896,1904,1912,1920,1929,1937,1944,1951,1959,1967,1976,1984,1991,2000,2008,2015,2022,2031,2039,2048,2057,2065,2072,2079,2086,2094,2103,2111,2119,2127,2136,2144,2153,2159,2165,2173,2180,2188,2197,2204,2213,2220,2226,2234,2240,2249,2256,2265,2272,2280,2287,2295,2302,2310,2316,2324,2331,2340,2347,2355,2363,2370,2378,2385,2392,2401,2409,2415,2423,2432,2440,2449,2457,2466,2474,2483,2492,2500,2508,2516,2524,2532,2539,2547,2556,2565,2573,2580,2587,2595,2602,2611,2620,2627,2634,2642,2650,2659,2667,2675,2683,2692,2700,2708,2716,2724,2733,2739,2746,2753,2761,2769,2777,2785,2792,2800,2807,2816,2825,2833,2841,2848,2856,2865,2872,2878,2886,2895,2902,2908,2916,2924,2932,2940,2947,2954,2960,2968,2977,2985,2994,3002,3007,3015,3024,3031,3039,3046,3055,3063,3071,3079,3085,3093,3100,3107,3115,3122,3130,3139,3148,3156,3165,3173,3182,3190,3199,3207,3215,3224,3232,3238,3246,3254,3263],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",277.03,285.475,273.465,7.66,2.84,1344865.735561,30290,277.852,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",261.99,272.225,258.5,269.95,9.98,3.84,1491128.152646,32432,267.188,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",266.27,269.105,252.05,259.97,-7.7,-2.88,1287550.776796,30807,259.8608,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",270.06,271.51,264.66,267.67,-5.41,-1.98,762321.912513,26062,267.8921,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",269.87,276.575,269.38,273.08,1.83,0.67,406410.882804,15574,273.8745,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",281.94,285.335,270.56,271.25,-8.18,-2.93,679984.137397,22277,272.8128,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",276.75,283.69,275.825,279.43,3.01,1.09,434066.301871,19274,280.3599,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",288.16,288.9,276.36,276.42,-7.68,-2.7,789180.531566,19937,278.4026,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",285.13,289.78,281.8801,284.1,0.27,0.1,669679.600185,20457,283.9228,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",277.71,286.68,273.46,283.83,4.98,1.79,1194618.369034,18384,283.4678,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",273.34,281.305,270.76,278.85,2.44,0.88,522357.635946,18261,278.0352,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",274.44,277.135,271.06,276.41,-0.68,-0.25,700633.097726,21008,275.4437,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":111,"volume":325,"transactions":326,"vwap":327},"2026-09-15",273.45,284.89,270.6,277.09,0.16,732933.620747,23994,278.9839,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",269.89,282.63,269.67,276.93,17.22,6.63,1074925.097262,28688,277.5156,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",264.9,265,255.87,259.71,-3.22,-1.22,1018167.726299,29828,259.2223,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",279.26,283.16,262.29,262.93,-16.24,-5.82,1496407.079747,32080,267.7596,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",287.93,287.95,279.16,279.17,-9.83,-3.4,785034.1412,22615,280.404,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",302.68,302.79,288.81,289,-12.96,-4.29,1788902.675383,25783,289.8007,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",305.72,306.11,299.57,301.96,-11,-3.51,633305.203323,19253,302.0897,{"date":395,"open":396,"high":29,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",310.51,307.93,312.96,6.89,2.25,637617.946643,19448,312.3738,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",301.49,309.09,299.0029,306.07,0.63,0.21,523911.015311,18807,306.4246,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",310.97,315,303.6,305.44,-8.11,-2.59,952146.438498,23732,308.6255,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",307.17,314.51,303.65,313.55,4.57,1.48,1079078.32707,22981,310.908,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":433,"volume":444,"transactions":445,"vwap":446},"2026-08-28",308.69,309.79,302.98,308.98,4.51,715269.425264,17260,307.7691,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",296.7,309.39,290.31,304.47,9.02,3.05,857225.282068,20341,305.4523,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",291.47,298,290.44,295.45,-0.63,-0.21,831731.013661,17354,294.3863,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",298.96,303.255,295.7,296.08,-9.23,-3.02,2059827.430884,19549,297.5607,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",299.85,308.465,298.9525,305.31,5.4,1.8,649510.098378,18777,304.6883,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",298.57,302.215,296.555,299.91,-0.15,-0.05,499252.657878,16533,299.2688,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":141,"volume":509,"transactions":510,"vwap":511},"2026-08-20",297.65,304.3,293.58,300.06,1.96,604707.415102,20094,300.3488,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",285.92,302.67,285.45,298.1,12.69,4.45,689653.931835,20017,298.9618,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",280.3,290.88,278.785,285.41,8.65,3.13,504222.538694,18584,287.1316,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",281.5,282.22,274.95,276.76,-6.73,-2.37,343193.112038,14543,277.4855,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",288.57,278.815,283.49,-3.69,-1.28,1151079.685914,21773,283.4493,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",277.76,289.45,274.5,287.18,9.19,3.31,649288.004515,19039,283.0497,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",277.9,282.91,274.33,277.99,-4.96,-1.75,478258.961334,14894,278.1354,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",281.1,284.96,277,282.95,-1.17,-0.41,461267.707829,15414,282.9794,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",282.56,287.83,282.14,284.12,-1.45,-0.51,699106.488692,20863,285.2218,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",275.75,286.73,285.57,10.99,4,878239.341933,22613,283.7816,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",276.89,278.905,272,274.58,-3.45,-1.24,712027.96539,19052,274.7506,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",280.55,273.24,278.03,3.54,1.29,672298.497683,19103,276.9715,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",264.57,276.5,264.49,274.49,4.81,1.78,774784.142796,19605,273.2518,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",269.99,276.51,266.39,269.68,6.48,2.46,488308.181038,18351,270.1715,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":111,"volume":659,"transactions":660,"vwap":661},"2026-07-31",261.21,264.37,254.99,263.2,0.17,628880.103256,20248,262.5863,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",274.18,279.39,261.89,263.03,-19.01,-6.74,1043278.507501,26405,265.2501,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",283.66,295.58,281.35,282.04,-1.83,-0.64,1274195.398688,32087,286.2247,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",269.49,287.89,283.87,17.97,6.76,1585567.217281,36077,283.6094,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",260.22,270.311,256.27,265.9,11.54,4.54,985143.589788,23181,266.3858,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",247.52,256.095,246.02,254.36,10.4,4.26,762091.24355,18338,252.6777,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":595,"volume":722,"transactions":723,"vwap":724},"2026-07-23",245.5,240.11,243.96,-1.25,565664.674225,15970,243.1512,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",251.18,251.36,244.73,245.21,-1.74,-0.7,463181.131107,14303,246.3311,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",247.01,253.54,242.55,246.95,-8.84,-3.46,780330.71274,17673,248.2789,{"date":748,"open":656,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",259.7099,251.7,255.79,-2.3,-0.89,801312.566199,18389,256.1013,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",261.22,269.79001,255.48,258.089996,-4.37,-1.67,1410400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",255.37,263.79001,253.16,262.45999,11.27,4.49,840600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",256.87,260.57001,250.52,251.19,-1.42,-0.56,592800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",253.66,255.74001,248.62,252.61,-10.5,-3.99,888600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",252.81,263.34,250.25999,263.10999,16,6.47,929600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",244.88,251.42999,244.71001,247.11,5.21,2.15,530000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",243.89,247.99001,236.2,241.89999,-5.92,-2.39,783100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",256.32001,257.60999,247,247.82001,-10.48,-4.06,1029600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",256.14001,261.78,254.039993,258.29999,6.1,2.42,753800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",246.97,255.82001,241.33,252.2,2.11,0.84,1161600,{"date":848,"open":56,"high":849,"low":850,"close":851,"change":701,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-02",254.82001,245.81,250.089996,1.85,1268000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",222,254.19,221.25,245.55,15.47,6.72,1960100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",232.81,235,226.86,230.080002,-3.54,-1.52,1144000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",233.64,236.32001,228,233.62,1.88,0.81,1206700,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",208.0099945,232.67999,231.74001,22.9,10.97,1547100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",216.31,219.46001,207.96001,208.84,-7.61,-3.52,912500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",219.39999,224.25999,215.95,216.45,-1.7,-0.78,838000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":465,"volume":914,"transactions":9,"vwap":912},"2026-06-23",224,227.58,216.39999,218.14999,-0.47,1055600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",221.28,223.8,214.22,218.62,-2.67,-1.21,940500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-18",218.67999,223.99001,216.56,221.28999,-7.01,-3.07,1732900,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",234.86,240.57001,228.3,-9.26,-3.9,648900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",237.77,241.74001,235.0099945,237.56,1.7,0.72,562600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",238.74001,247.080002,234.66,235.86,-5.3,-2.2,579200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",237,243.24001,231.14999,241.16,4.52,1.91,2059000,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",251.11,235.73,236.64,-12.44,-4.99,932900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":258,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-10",243.2,249.2,238.3,249.080002,1.22,605700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",245.31,251.050003,243.77,246.070007,-0.31,-0.13,671700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-08",251.78999,256.64999,245.59,246.38,-9.24,-3.61,1046400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-05",257.59,259,249.27,255.62,0.6,0.24,626300,{"date":1012,"open":1013,"high":655,"low":849,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",259.48999,255.020004,1.58,0.62,940900,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",258.13,244.089996,253.44,-2.38,-0.93,792300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":841,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":841},"2026-06-02",265.42001,265.92999,249.24001,-15.03,-5.55,1166700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",249.14999,272.39999,247.64,270.85001,25.38,10.34,1674800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",237.080002,250.98,236.96001,245.47,6.57,2.75,996500,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":86,"volume":1058,"transactions":9,"vwap":1056},"2026-05-28",234.24001,244.98,238.89999,3.17,881500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":971,"change":636,"percent_change":1064,"volume":1065,"transactions":9,"vwap":971},"2026-05-27",230.089996,237.64999,230.020004,2.08,690400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":77,"percent_change":913,"volume":1072,"transactions":9,"vwap":1071},"2026-05-26",229.0099945,235.96001,227.92999,230.92,697700,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",225.63,234.13,232,6.99,3.11,498800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",220.98,226.14999,219.3,225.0099945,1.33,0.59,590700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",218.94,225.62,215,223.67999,1.75,0.79,717300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":77,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",229.77,232.44,220.89,221.92999,-2.42,1102600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",212.39,227.71001,224.35001,11.77,5.54,1053900,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",203.41,214.31,212.58,12.72,6.36,1192400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",203.029999,205.45,198.89999,199.86,-2.01,-1,895500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",213.3,198,201.87,-14.05,-6.51,1153300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",219.83,223.10001,214.46001,215.92,-3.27,-1.49,1154700,{"date":1150,"open":929,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":226,"volume":1155,"transactions":9,"vwap":1153},"2026-05-11",224.77,218.11,219.19,-4.42,553100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",221.13,226.38,215.36,223.61,-0.37,-0.17,775400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",210.89999,227.070007,210.86,223.98,12.19,5.76,813700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",216.13,217.64999,211.61,211.78999,-7.63,-3.48,823300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",226.36,227.5,203.42999,219.42,-5.02,-2.24,1626100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",226.92,229.98,224.39,224.44,-3.14,-1.38,584500,{"date":1202,"open":1203,"high":1204,"low":910,"close":910,"change":1205,"percent_change":1205,"volume":1206,"transactions":9,"vwap":910},"2026-05-01",231.64999,235.55,0,619800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":910,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":910},"2026-04-30",226.48,228.19,222.0099945,-4.74,-2.04,973200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",233,236.17,229.029999,232.32001,2.76,1.2,683000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":878,"volume":1231,"transactions":9,"vwap":1229},"2026-04-28",228.12,231.78999,225.37,229.56,4.23,522800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",224.22,229.62,222.89999,225.33,1.21,0.54,587400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":731,"volume":1248,"transactions":9,"vwap":1246},"2026-04-24",227.39,228.95,221.85001,224.12,-3.96,768900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",239.52,241.12,222.45,228.080002,-14.64,-6.03,908500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":50,"volume":1265,"transactions":9,"vwap":1263},"2026-04-22",243.92,245.52,239.41,242.72,2.4,716000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":878,"volume":1273,"transactions":9,"vwap":1271},"2026-04-21",237.41,247.33,236.050003,240.32001,4.44,791000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",232.31,236.59,230.52,235.88,3.15,1.35,981700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":303,"percent_change":151,"volume":1289,"transactions":9,"vwap":1288},"2026-04-17",232.48,233.77,230.41,232.73,765600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-16",231.94,234.35001,229.53,231.85001,1.1,0.48,813500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",225.67999,232.66,225.5,230.75,7.2,3.22,810500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-14",228.23,229.31,221.63,223.55,-2.87,-1.27,848700,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",212.42,226.97,226.42,14.82,7,1117500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",214.88,216.24001,210.25999,211.60001,-1.92,-0.9,1302100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",223.5,224.55,211.57001,213.52,-9.45,-4.24,1438300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",223.17999,226.28999,218.64,222.97,-4.63,-2.03,1636300,{"date":1353,"open":1354,"high":1355,"low":1303,"close":1356,"change":1357,"percent_change":594,"volume":1358,"transactions":9,"vwap":1356},"2026-04-07",230.72,232.55,227.60001,-3.34,723200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",227.53999,231.96001,224.37,230.94,3.26,1.43,812800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-02",225.050003,231.21001,222.22,227.67999,2.82,1.25,1012300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",215.86,227.45,214.24001,224.86,7.87,3.63,1689300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",215.7,222.5,210.59,216.99001,12.44,6.08,2220800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-30",199.69,206.28999,198.25999,204.55,6.22,3.14,1356800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",196.16,200.53,191.63,198.33,2.06,1.05,957900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-26",193.73,200,192.45,196.27,2.39,1.23,728100,{"date":1423,"open":1416,"high":1424,"low":1425,"close":1426,"change":896,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-25",201.97,191.23,193.88,-1.78,823000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-24",207.17,207.73,195.89999,197.39999,-11.07,-5.31,792400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-23",211.35001,212.91,205.97,208.47,-0.8,-0.38,795200,{"date":1448,"open":1449,"high":1319,"low":1450,"close":1451,"change":1452,"percent_change":411,"volume":1453,"transactions":9,"vwap":1451},"2026-03-20",208.029999,206,209.27,0.43,2000300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":894,"change":93,"percent_change":57,"volume":1459,"transactions":9,"vwap":894},"2026-03-19",205.74001,211.34,203.37,659700,{"date":1461,"open":1450,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":782,"volume":1466,"transactions":9,"vwap":1464},"2026-03-18",210.74001,203.83,207.82001,-1.18,904900,{"date":1468,"open":1469,"high":1327,"low":1470,"close":1471,"change":1472,"percent_change":163,"volume":1473,"transactions":9,"vwap":1471},"2026-03-17",209.42999,208.23,209,1.54,755000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":303,"volume":1481,"transactions":9,"vwap":1479},"2026-03-16",206.10001,209.11,203.94,207.46001,1.81,989200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":106,"volume":1065,"transactions":9,"vwap":1487},"2026-03-13",205.39,208,201.67,205.64999,2.05,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",206.23,210.88,202.46001,203.60001,-1.94,-0.94,983900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",213.28,216.020004,201.95,205.53999,-6.47,-3.05,1031700,{"date":1508,"open":1509,"high":1510,"low":1479,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",221.16,221.99001,212.0099945,-9.03,-4.09,865300,{"date":1516,"open":1517,"high":1370,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-09",224.059998,217,221.039993,-4.83,-2.14,892800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",222.75,227.080002,219.73,225.87,0.95,0.42,777100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":465,"volume":1539,"transactions":9,"vwap":1537},"2026-03-05",224.61,230.029999,220,224.92,-0.48,982300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",221.37,228.25,219.37,225.39999,2.53,1.14,961600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1087,"volume":1556,"transactions":9,"vwap":1554},"2026-03-03",217.42999,223.81,215.13,222.87,2.93,838700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":530,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-03-02",213.59,221.32001,212.98,219.94,1.44,793600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":64,"volume":1572,"transactions":9,"vwap":1570},"2026-02-27",211.0099945,217.67999,208.39,216.81,2.54,1208400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",208.55,216.58,207.7,214.27,7.65,3.7,1162300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-25",202,207.92999,195.25999,206.62,5.13,2.55,1146800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-24",190.14999,204.5,189.50999,201.49001,11.23,5.9,1477400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-23",192.91,196.44,189.070007,190.25999,-4.79,-2.46,1179400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-20",198.55,201.62,194.28999,195.050003,-3.83,-1.93,746300,{"date":1619,"open":1620,"high":1584,"low":1621,"close":1622,"change":1623,"percent_change":57,"volume":1624,"transactions":9,"vwap":1622},"2026-02-19",197.92,194.16,198.88,0.96,952900,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1620,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1620},"2026-02-18",191.41,199.52,7.86,4.14,1291300,{"date":1633,"open":1634,"high":1635,"low":30,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-17",201.070007,205,190.059998,-15.73,-7.64,1453500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":204,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-13",203.82001,206.22,198.62,205.78999,1.9,920700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1502,"change":1653,"percent_change":1230,"volume":1654,"transactions":9,"vwap":1502},"2026-02-12",194.19,203.77,190.58,8.19,2185900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-11",202.53999,205.5,192.13,193.75999,-11.05,-5.4,1348600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":136,"volume":1671,"transactions":9,"vwap":1669},"2026-02-10",195.5,210,191.35001,204.81,1.59,1825700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":226,"volume":1679,"transactions":9,"vwap":1677},"2026-02-09",205.27,207.080002,201.5,203.22,-4.1,1276100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":753,"volume":1687,"transactions":9,"vwap":1685},"2026-02-06",212.88,215.53,206.28,207.32001,-1.86,1265900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-05",228.92999,234.33,201.8,209.17999,-16.25,-7.21,2317600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",220.0099945,227.27,213.19,225.42999,2.81,1.26,1551900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-03",238.5,239.47,220.66,222.62,-26.14,-10.51,2296900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":957,"volume":1722,"transactions":9,"vwap":1720},"2026-02-02",254.61,256.97,245.34,248.75999,-5.6,957500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":710,"change":1728,"percent_change":1016,"volume":1729,"transactions":9,"vwap":710},"2026-01-30",252.82001,257.32001,250.39999,1.57,1028100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-29",268.69,272.26999,249.67999,252.78999,-17.07,-6.33,1258000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1222,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-28",268.29999,272.67999,263.019989,269.85999,0.45,788100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-27",285.16,286.35999,265.63,268.66,-17.67,-6.17,918900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-26",287.089996,288.70999,283.75,286.32999,-0.35,-0.12,293600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",289.29001,290.75,284.35001,286.67999,-2.11,-0.73,256800,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-22",285.54999,290.20999,288.79001,4.66,1.64,362100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",278.29999,285.64999,278,284.13,7.08,2.56,458600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",285,289.54001,276.57001,277.049988,-11.55,-4,800400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":77,"percent_change":1162,"volume":1806,"transactions":9,"vwap":1805},"2026-01-16",287.73001,290.22,282,288.60001,668100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-15",293.82001,296.64999,288.98001,289.67999,-5.59,-1.89,537100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1222,"volume":1823,"transactions":9,"vwap":1821},"2026-01-14",291.10999,296.040009,289.44,295.26999,3.5,449500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-13",296.94,297.92001,286.26999,291.76999,-5.15,-1.73,613700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":845,"volume":1840,"transactions":9,"vwap":1838},"2026-01-12",297.38,300.63,294.88,296.92001,2.47,395700,{"date":1842,"open":1843,"high":1844,"low":1803,"close":1845,"change":1846,"percent_change":281,"volume":1847,"transactions":9,"vwap":1845},"2026-01-09",296.45999,297.35999,294.45001,0.28,459700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":982,"percent_change":1530,"volume":1854,"transactions":9,"vwap":1853},"2026-01-08",292.14999,299.51001,290.70999,294.17001,510200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":324,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2026-01-07",293.35001,295.92001,289.45999,292.95001,0.05,363200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":400,"volume":1870,"transactions":9,"vwap":1868},"2026-01-06",286.040009,293.37,283.14999,292.79001,6.43,497200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1750,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1750},"2026-01-05",280.57001,289.35999,280.01001,1.46,0.51,615500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-02",288.54999,289.19,283.019989,284.89999,-5.29,-1.82,682000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":922,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-31",290.51999,293.69,289.85001,290.19,-0.42,422400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1350,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-30",291.69,293.85001,290,291.39999,-0.69,391300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1745,"volume":1911,"transactions":9,"vwap":1909},"2025-12-29",293.34,295.35999,291.17001,293.42999,1.3,475600,{"date":1913,"open":1900,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-26",292.70001,288.5,292.13,2.04,0.7,327900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-24",291.32001,292.95999,287.69,290.089996,-0.79,-0.27,228500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":526,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":526},"2025-12-23",291.59,291.72,288.89001,-0.06,-0.02,421600,{"date":1938,"open":1939,"high":1940,"low":1915,"close":1941,"change":1264,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-22",288.54001,295.42999,290.94,0.83,716100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1939,"change":1949,"percent_change":1113,"volume":1950,"transactions":9,"vwap":1939},"2025-12-19",277.54999,289.64001,275.89999,15.15,2270600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":269,"volume":1958,"transactions":9,"vwap":1956},"2025-12-18",302.69,306.10001,268.26001,273.39001,-22.74,2253800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":530,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-17",297.049988,300.28,294.81,296.13,1.07,878300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-16",292.76001,293.54999,290.14001,293,0.97,0.33,756300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":497,"volume":1983,"transactions":9,"vwap":1981},"2025-12-15",292.26999,293.39001,288.73001,292.029999,-0.44,706100,{"date":1985,"open":1986,"high":1987,"low":1812,"close":1988,"change":1989,"percent_change":146,"volume":1990,"transactions":9,"vwap":1988},"2025-12-12",292.64999,294.66,292.47,0.92,634700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-11",291.079987,297.91,290.72,291.54999,3.35,1.16,615000,{"date":2001,"open":2002,"high":1893,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-10",288.040009,284.23001,288.20001,0.64,0.22,709400,{"date":2009,"open":2010,"high":462,"low":2011,"close":2012,"change":237,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-09",286.47,286.23001,287.56,0.23,816900,{"date":2016,"open":265,"high":1900,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-08",282.45001,286.89001,-3.74,-1.29,870000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-05",278.29001,291.62,278.01001,290.63,11.71,4.2,1489400,{"date":2032,"open":2033,"high":593,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-04",281.62,277.20999,278.92001,-0.23,-0.08,352200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-03",278.13,282.64999,276.35001,279.14999,0.87,0.31,496900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-02",276.76001,279.12,273,278.28,1.15,0.41,615800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":498,"volume":2064,"transactions":9,"vwap":2062},"2025-12-01",275,281.85001,273.45999,277.13,-0.14,876100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2063,"percent_change":498,"volume":2071,"transactions":9,"vwap":2070},"2025-11-28",278.73001,280.23999,276.95999,277.26999,273100,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":913,"volume":2078,"transactions":9,"vwap":2076},"2025-11-26",276.79001,280.20999,277.41,-1.32,451300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2067,"change":2084,"percent_change":1789,"volume":2085,"transactions":9,"vwap":2067},"2025-11-25",276.14999,280.88,274.60001,6.97,653800,{"date":2087,"open":2088,"high":1948,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-24",273.67999,270.84,271.76001,-5.26,-1.9,3959800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-21",275.089996,279.69,273.29001,277.019989,3.97,1.45,946200,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-20",267.10001,275.12,273.049988,6.03,2.26,638700,{"date":2112,"open":613,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-19",274,266.45999,267.019989,-5.09,-1.87,571700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":782,"volume":2126,"transactions":9,"vwap":2124},"2025-11-18",274.26001,275.23999,269.20001,272.10999,-1.54,828300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-17",272.26001,274.73999,270.51999,273.64999,-0.26,-0.09,1138300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":594,"volume":2143,"transactions":9,"vwap":2141},"2025-11-14",277.37,280.19,271.38,273.91,-4.03,677700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-13",269.45999,281.98001,268.25,277.94,6.06,2.23,944800,{"date":2154,"open":2113,"high":2113,"low":2155,"close":2156,"change":146,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-12",268.01001,271.88,0.12,490700,{"date":2160,"open":2161,"high":2113,"low":2162,"close":2163,"change":800,"percent_change":302,"volume":2164,"transactions":9,"vwap":2163},"2025-11-11",268,266.22,271.56,707100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1529,"volume":2172,"transactions":9,"vwap":2170},"2025-11-10",261.98999,266.57999,258.45999,265.089996,2.49,688500,{"date":2174,"open":2175,"high":2176,"low":833,"close":2177,"change":2178,"percent_change":625,"volume":2179,"transactions":9,"vwap":2177},"2025-11-07",255.12,264.78,262.60001,8.98,753600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":215,"volume":2187,"transactions":9,"vwap":2185},"2025-11-06",258.16,258.67999,250.5,253.62,-7.52,1405600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-05",263.17999,264,259.78,261.14001,-3.44,-1.3,693700,{"date":2198,"open":1751,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1205,"volume":2203,"transactions":9,"vwap":2201},"2025-11-04",266.42999,258.14999,264.57999,0.01,814200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-03",266.29001,267.95001,260,264.57001,-2.23,-0.84,888500,{"date":2214,"open":2215,"high":2123,"low":2216,"close":2217,"change":1190,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-31",267.64999,265.10999,266.79999,-0.83,1474000,{"date":2221,"open":2222,"high":2059,"low":2223,"close":2224,"change":809,"percent_change":879,"volume":2225,"transactions":9,"vwap":2224},"2025-10-30",268.64999,266.13,269.040009,1049900,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-29",287.059998,266.62,266.89001,-21.51,-7.46,1219400,{"date":2235,"open":1900,"high":1899,"low":2236,"close":2237,"change":1616,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-28",287.029999,288.39999,-0.66,601700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-27",287.57001,291.85999,285.66,290.32999,5.03,1.76,728200,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2125,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-24",289.62,284.75,285.29999,-0.54,793100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-23",289.92001,292.20999,286.38,286.84,-3.08,-1.06,739800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2258,"change":2270,"percent_change":781,"volume":2271,"transactions":9,"vwap":2258},"2025-10-22",292.54001,294.95001,289.20001,-4.19,672600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1580,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-21",289.89999,296.79999,285.5,294.10999,1.27,919100,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":1910,"volume":2286,"transactions":9,"vwap":2284},"2025-10-20",285.84,292.42999,290.41,3.74,821600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1079,"volume":2294,"transactions":9,"vwap":2292},"2025-10-17",278.85999,289.48001,277.079987,286.67001,8.66,796000,{"date":2296,"open":2297,"high":2298,"low":2122,"close":2026,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2026},"2025-10-16",284,284.29999,-5.94,-2.09,543100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":464,"volume":2309,"transactions":9,"vwap":2307},"2025-10-15",285.98001,291.5,283.20001,283.95001,-1.8,481800,{"date":2311,"open":1793,"high":1859,"low":2312,"close":2313,"change":2314,"percent_change":2037,"volume":2315,"transactions":9,"vwap":2313},"2025-10-14",281.040009,285.75,-0.24,946300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":106,"volume":2323,"transactions":9,"vwap":2321},"2025-10-13",284.32999,288.87,283.89001,285.98999,2.86,629200,{"date":2325,"open":1793,"high":2326,"low":2327,"close":2328,"change":1861,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-10",289.29999,281,283.13,0.02,1170700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-09",285.45001,287.64001,280.54001,283.079987,1.61,0.57,1141400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":701,"percent_change":1780,"volume":2346,"transactions":9,"vwap":2345},"2025-10-08",278.91,281.60999,273.85001,281.47,688100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1918,"volume":2354,"transactions":9,"vwap":2352},"2025-10-07",276.54999,280.049988,274.13,276.92999,1.92,604300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":422,"volume":2362,"transactions":9,"vwap":2360},"2025-10-06",283.34,283.73999,272.5,275.01001,-7.32,1113300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1745,"percent_change":324,"volume":2369,"transactions":9,"vwap":2368},"2025-10-03",281.70001,283.51999,280.029999,282.32999,543200,{"date":2371,"open":2372,"high":1794,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-02",286,280.20001,281.88,-4.85,-1.69,766000,{"date":2379,"open":2380,"high":2381,"low":1804,"close":2382,"change":1009,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-10-01",287.13,289.13,286.73001,0.08,725000,{"date":2386,"open":1900,"high":2387,"low":2388,"close":2389,"change":25,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-30",290.39001,284.16,286.48999,-1.44,592400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-29",291.019989,292.10999,287.29999,290.67001,0.98,0.34,656200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1488,"volume":2408,"transactions":9,"vwap":2406},"2025-09-26",285.23999,292.019989,284.42001,289.69,5.83,546700,{"date":2410,"open":2411,"high":1924,"low":2412,"close":2413,"change":752,"percent_change":1444,"volume":2414,"transactions":9,"vwap":2413},"2025-09-25",286.89999,282.01001,283.85999,670700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":905,"volume":2422,"transactions":9,"vwap":2420},"2025-09-24",288,291.22,284.39001,286.16,-2.25,934600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-23",296.39999,296.76999,286.51999,288.41,-7.22,-2.44,1100000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":647,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-22",294.5,301.75,293.85999,295.63,2.24,1391600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-19",304.5,304.75,288.84,289.14999,-12.08,-4.01,1781600,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-18",338.53,297.85999,301.23001,-34.81,-10.36,2608100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-17",345.94,348.39001,332.79999,336.040009,-9.15,-2.65,1082500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2006,"volume":2473,"transactions":9,"vwap":2471},"2025-09-16",344.14001,346.28,341.79001,345.19,0.76,639700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-15",363.32999,364.82999,343.60001,344.42999,-17.41,-4.81,842800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-12",370.01001,370.98001,361.73001,361.84,-8.66,-2.34,444400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":836,"volume":2499,"transactions":9,"vwap":2497},"2025-09-11",363.35999,370.60999,362.34,370.5,8.74,454300,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-10",371.53,360.82001,361.76001,-11.1,-2.98,437700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2238,"volume":2515,"transactions":9,"vwap":2513},"2025-09-09",372.79999,375.5,368.70001,372.85999,-2.48,399600,{"date":2517,"open":2502,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-08",377.070007,369.44,375.34,4.33,1.17,500500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2055,"volume":2531,"transactions":9,"vwap":2529},"2025-09-05",370.39001,373.10001,368.54999,371.01001,1.53,313600,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2077,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-09-04",372.059998,366.12,369.48001,-0.36,348300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2353,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-09-03",367.37,371.029999,365.62,370.79999,0.52,297600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-02",371.92999,372.88,362.41,368.88,-4.44,-1.19,499000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-29",374.87,375.53,371.38,373.32001,-2.45,-0.65,334700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":583,"volume":2572,"transactions":9,"vwap":2570},"2025-08-28",380.049988,381.67999,374.82001,375.76999,-4.45,298500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2006,"percent_change":111,"volume":2579,"transactions":9,"vwap":2578},"2025-08-27",379,384.32999,378.92999,380.22,403000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2464,"percent_change":1902,"volume":2586,"transactions":9,"vwap":2585},"2025-08-26",381.62,386.51999,375.14999,380,506300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":280,"volume":2594,"transactions":9,"vwap":2592},"2025-08-25",381.040009,386.32999,380.019989,382.64999,1.03,432900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2582,"change":1779,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2582},"2025-08-22",378.37,385.63,373.48001,1.24,380100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-21",384.95001,387.20999,375.37,376.95999,-10.68,-2.76,464000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-20",376.70999,387.75,374.45999,387.64001,13.54,3.62,761900,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":1097,"volume":2626,"transactions":9,"vwap":2624},"2025-08-19",369.51999,375.59,374.10001,2.95,505700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2530,"percent_change":2055,"volume":2633,"transactions":9,"vwap":2632},"2025-08-18",370,371.72,365.76001,371.14999,465000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":781,"volume":2641,"transactions":9,"vwap":2639},"2025-08-15",376.049988,376.17999,368.98999,369.62,-5.34,491800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":616,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-14",376.040009,379.10001,372.48001,374.95999,-0.33,275600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-13",371.76999,378.54999,367.35999,376.20001,5.46,1.47,543000,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-12",378.34,368.040009,370.73999,-6.83,-1.81,481900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1315,"volume":2674,"transactions":9,"vwap":2672},"2025-08-11",382.39999,384.48999,376.84,377.57001,-4.86,405400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1341,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-08-08",387.51001,389.95999,381.29999,382.42999,-1.1,219000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-07",394.32999,396.059998,384.57999,386.67001,-5.24,-1.34,246700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1547,"volume":2699,"transactions":9,"vwap":2697},"2025-08-06",388.079987,392.45999,385.070007,391.91,4.4,462200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2677,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2677},"2025-08-05",396.53,398,383.26999,-8.65,-2.18,531500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1420,"volume":2715,"transactions":9,"vwap":2713},"2025-08-04",393.51999,398.5,391.57001,396.16,4.83,374500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1314,"volume":2723,"transactions":9,"vwap":2721},"2025-08-01",403.14001,404.089996,389.079987,391.32999,-11.57,470200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-31",408.059998,409.16,390.82999,402.89999,-6.26,-1.53,946900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2727,"change":1737,"percent_change":870,"volume":2738,"transactions":9,"vwap":2727},"2025-07-30",416.12,418.059998,407.28,332900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1281,"percent_change":1974,"volume":2745,"transactions":9,"vwap":2744},"2025-07-29",416.47,417.31,411.26001,415.48999,292400,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1662,"percent_change":2020,"volume":2752,"transactions":9,"vwap":2751},"2025-07-28",417.54001,419.22,413.70001,414.14001,243000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1331,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-25",420.48999,424.62,415.92999,419.54001,-0.46,348100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1375,"volume":2768,"transactions":9,"vwap":2766},"2025-07-24",414.59,422.82001,412,421.45999,5.2,303900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2036,"volume":2776,"transactions":9,"vwap":2774},"2025-07-23",416.37,418.14999,413.44,416.26001,-0.97,310800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1199,"volume":2784,"transactions":9,"vwap":2782},"2025-07-22",422.049988,427,413.88,417.23001,-5.85,328400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":999,"percent_change":1521,"volume":2791,"transactions":9,"vwap":2790},"2025-07-21",432.70999,432.88,422.79999,423.079987,274800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2775,"volume":2799,"transactions":9,"vwap":2797},"2025-07-18",436.98999,439.10999,431.91,432.32001,-4.25,421300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1009,"percent_change":111,"volume":2806,"transactions":9,"vwap":2805},"2025-07-17",436.13,438.97,432.85999,436.57001,218500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-16",434.79999,437.38,429.95999,436.32999,2.18,0.5,252100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-15",440.01001,441.42999,433.53,434.14999,-5.86,-1.33,347600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2818,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2818},"2025-07-14",446.35001,453.41,439.01001,-6.2,-1.39,498500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2211,"volume":2840,"transactions":9,"vwap":2838},"2025-07-11",448.38,450,444.66,446.20999,-3.77,232200,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":2846,"percent_change":1297,"volume":2847,"transactions":9,"vwap":2845},"2025-07-10",444.62,453,449.98001,2.17,255300,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":42,"volume":2855,"transactions":9,"vwap":2853},"2025-07-09",444,447.82999,439.84,447.81,3.24,146800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-08",446.97,449.73999,441.23999,444.57001,-3.32,-0.74,310600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":498,"percent_change":116,"volume":2871,"transactions":9,"vwap":2870},"2025-07-07",447.94,450.32999,444.87,447.89001,260600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2867,"change":2013,"percent_change":1861,"volume":2877,"transactions":9,"vwap":2867},"2025-07-03",447.60999,450.48001,445.29999,185700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":422,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-07-02",448.89999,450.63,443.75,447.70999,-0.58,191300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-01",445.12,451.079987,442.75,450.29999,3.02,0.68,201000,{"date":2896,"open":2819,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1087,"volume":2901,"transactions":9,"vwap":2899},"2025-06-30",449.070007,438.22,447.28,5.85,267000,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2819,"change":2698,"percent_change":106,"volume":2907,"transactions":9,"vwap":2819},"2025-06-27",438.32999,448.32999,434.95999,713000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2563,"volume":2915,"transactions":9,"vwap":2913},"2025-06-26",441.84,442.60001,437,437.029999,-2.84,306100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2545,"volume":2923,"transactions":9,"vwap":2921},"2025-06-25",435.89999,441.029999,429.82999,439.87,2.27,291900,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2338,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-24",437.79999,439.92999,428.5,437.60001,0.13,594100,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2913,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2913},"2025-06-23",438.16,445.82999,430.20001,14.69,3.48,763500,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":270,"percent_change":680,"volume":2946,"transactions":9,"vwap":2945},"2025-06-20",425.82001,428.35999,419.60999,422.34,763300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":86,"percent_change":146,"volume":2953,"transactions":9,"vwap":2952},"2025-06-18",424.10001,428.47,421.73999,425.040009,389000,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2958,"change":1264,"percent_change":2338,"volume":2959,"transactions":9,"vwap":2958},"2025-06-17",417.60001,424.94,423.70001,520800,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1974,"volume":2967,"transactions":9,"vwap":2965},"2025-06-16",423.029999,426.01001,419.72,421.29999,1.4,338800,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-13",421.25,424.14999,418.22,419.89999,-4.27,-1.01,326000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1097,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-06-12",421.79001,424.92001,420,424.17001,0.19,506900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-11",425.34,426.19,421.34,423.38,-2.22,-0.52,248400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1927,"volume":3001,"transactions":9,"vwap":2999},"2025-06-10",426.76001,427.88,423.82001,425.60001,-1.16,205700,{"date":3003,"open":3004,"high":3004,"low":3005,"close":2996,"change":1813,"percent_change":2020,"volume":3006,"transactions":9,"vwap":2996},"2025-06-09",431.98001,421.14999,223500,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2045,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-06-06",433.63,435.19,429.25,432.35001,0.2,225600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-05",434.32001,435.98999,430.63,431.48001,-2.31,-0.53,306800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":1772,"percent_change":1163,"volume":3030,"transactions":9,"vwap":3029},"2025-06-04",435.35999,438.89999,433.31,433.79001,568300,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1520,"volume":3038,"transactions":9,"vwap":3036},"2025-06-03",454.84,455.73001,431.16,434.51999,-22.04,818600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":904,"percent_change":1162,"volume":3045,"transactions":9,"vwap":3044},"2025-06-02",454.57999,457.20001,448.66,456.56,271400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-30",464.42001,464.56,450.78,458.26001,-7.31,-1.57,554100,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":2054,"volume":3062,"transactions":9,"vwap":3060},"2025-05-29",458.89001,465.81,443.14001,465.57001,5.3,167600,{"date":3064,"open":3065,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-28",468.60001,459.98001,460.26999,-2.72,-0.59,219800,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":2983,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-27",465.32001,469.44,461.88,462.98999,0.04,309700,{"date":3080,"open":3081,"high":3082,"low":3081,"close":3083,"change":2554,"percent_change":2133,"volume":3084,"transactions":9,"vwap":3083},"2025-05-23",458.66,465.39999,462.79999,171300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":2901,"transactions":9,"vwap":3090},"2025-05-22",461.76999,465.23001,459.85001,463.98999,-0.32,-0.07,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2783,"percent_change":616,"volume":3099,"transactions":9,"vwap":3098},"2025-05-21",468.39001,471.64001,463.31,464.31,352400,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":2036,"percent_change":498,"volume":3106,"transactions":9,"vwap":3105},"2025-05-20",467.87,471.92001,465.84,470.16,326600,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":248,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-19",470.14001,473.32999,466.76999,470.39001,-0.62,240000,{"date":3116,"open":3117,"high":180,"low":3118,"close":3119,"change":3120,"percent_change":1942,"volume":3121,"transactions":9,"vwap":3119},"2025-05-16",469.14999,466.089996,473.32001,3.91,679100,{"date":3123,"open":3124,"high":3125,"low":3124,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-15",461.38,469.42999,469.41,9.54,2.07,425700,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-14",451.87,461.5,447.59,459.87,8.44,1.87,371400,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-13",457.98001,462.22,450.79999,451.42999,-4.97,-1.09,360800,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":637,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-05-12",460.47,461.28,453.88,456.39999,0.39,330600,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-09",449.079987,455.48001,448.51001,454.62,6.13,1.37,384900,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":878,"volume":3172,"transactions":9,"vwap":3170},"2025-05-08",441,452.73999,438.57001,448.48999,8.29,357200,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-07",431.26999,442.31,424.98999,440.20001,10.38,2.41,341900,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":1146,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-05-06",430.39999,435.14001,429.28,429.82001,-0.76,243900,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-05",432.94,437.60999,431.63,433.089996,-1.47,-0.34,127000,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":259,"volume":3206,"transactions":9,"vwap":3204},"2025-05-02",435.62,437.98999,431.70999,434.56,4.67,234600,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":2254,"volume":3214,"transactions":9,"vwap":3212},"2025-05-01",431.089996,434.62,429.69,429.89001,-2.33,223900,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-04-30",425.57001,433,422.48001,432.22,3.51,0.82,285200,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3163,"volume":3231,"transactions":9,"vwap":3229},"2025-04-29",423.22,429.60001,421.60999,428.70999,5.81,209500,{"date":3233,"open":3234,"high":3235,"low":2981,"close":3236,"change":3053,"percent_change":1162,"volume":3237,"transactions":9,"vwap":3236},"2025-04-28",426.94,428.66,422.89999,227300,{"date":3239,"open":3240,"high":3241,"low":2790,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-04-25",427.01001,428,424.47,-3.68,-0.86,151600,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":1016,"volume":3253,"transactions":9,"vwap":3251},"2025-04-24",425.98999,430.79001,423.64999,428.14999,2.63,174200,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-04-23",428.41,436.73001,424.070007,425.51999,1.56,0.37,253200,{"date":184,"open":3264,"high":2999,"low":3264,"close":3265,"change":3266,"percent_change":966,"volume":3267,"transactions":9,"vwap":3265},416,423.95999,7.96,222100]