[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFIV":3,"homepage-market-summary":30,"stock-historical-FFIV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FFIV","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},"F5, Inc. Common Stock","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","F5 is a market leader in the application delivery controller market. The company sells products for security, application performance, and automation. Its three customer verticals are enterprises, service providers, and government entities. Revenue is evenly split between its services business and products business with revenue trending toward products due to software adoption. The Seattle-based firm was incorporated in 1996, and went public in 1999.","6,578","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},454.04,446.13,459.88,443.68,10.36,2.34,626829.389894,21667,455.1325,462,223.75999,845118.62484426,96.7,6874,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},728270,265818556.211065,78.22,"2025-04-22",[181,182,192,202,213,224,235,245,255,266,277,288,299,309,320,331,341,352,363,373,383,394,404,415,426,437,447,458,469,480,491,502,513,523,534,544,555,565,574,585,595,606,617,628,639,650,661,672,681,692,702,713,724,734,744,753,762,771,780,788,797,805,813,821,828,837,846,853,861,870,878,886,895,904,913,922,931,938,946,955,964,973,980,989,997,1005,1014,1023,1031,1039,1048,1054,1062,1071,1078,1086,1095,1103,1112,1121,1129,1137,1146,1155,1163,1172,1180,1188,1197,1206,1215,1224,1232,1241,1250,1259,1267,1276,1284,1292,1301,1309,1318,1327,1336,1344,1352,1359,1368,1377,1386,1395,1404,1413,1422,1431,1439,1448,1457,1465,1474,1481,1489,1497,1504,1512,1520,1529,1538,1546,1554,1563,1572,1581,1589,1598,1606,1614,1622,1630,1638,1646,1655,1663,1671,1678,1687,1695,1704,1713,1721,1728,1736,1745,1754,1763,1772,1780,1788,1797,1804,1810,1818,1827,1836,1845,1854,1863,1872,1880,1888,1897,1906,1913,1921,1927,1936,1943,1950,1957,1965,1974,1983,1992,1999,2008,2015,2024,2032,2041,2048,2055,2063,2070,2078,2084,2093,2100,2108,2116,2125,2133,2141,2149,2158,2166,2175,2183,2191,2198,2206,2214,2221,2230,2238,2247,2254,2261,2269,2277,2285,2294,2303,2312,2319,2327,2336,2344,2352,2361,2369,2376,2385,2393,2400,2407,2415,2424,2431,2440,2446,2453,2461,2468,2475,2484,2491,2498,2504,2512,2520,2528,2536,2544,2553,2561,2569,2574,2582,2591,2599,2607,2613,2618,2626,2633,2641,2647,2654,2663,2672,2679,2686,2693,2701,2709,2717,2725,2734,2742,2750,2758,2765,2773,2780,2786,2794,2802,2811,2818,2826,2832,2839,2848,2855,2861,2870,2877,2884,2892,2900,2909,2914,2923,2931,2939,2946,2955,2964,2973,2980,2987,2991,2999,3005,3011,3018,3026,3033,3040,3046,3055,3064,3072,3079,3088,3094,3102,3109,3117,3125,3133,3141,3148,3155,3162,3169,3177,3184,3192,3199,3208,3214,3221,3228],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",448.93,450.935,440.69,-1.5,-0.34,551048.270462,23325,445.7335,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",440,449.72,445.18,7.11,1.62,430552.661275,17719,446.0906,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",435.58,441.95,428.93,438.07,2.51,0.58,663629.554631,21804,435.5559,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",440.98,448.365,430.94,435.56,-7.5,-1.69,468460.862604,19513,436.4805,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",446.55,452.1712,441.86,443.06,-3.49,-0.78,428226.942933,18454,445.0963,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",452.13,457.7,445,-9.44,-2.07,550890.822634,21687,451.2574,{"date":246,"open":247,"high":25,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",453.92,452.17,455.99,2.66,0.59,481085.223907,21492,456.8439,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",447.19,454.13,442.01,453.33,3.23,0.72,433676.517849,20339,451.0337,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",433,451.02,432.06,450.1,18.07,4.18,682747.635574,25639,445.1766,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",439.13,439.83,423.82,432.03,-2.59,-0.6,1218049.477323,19043,431.4079,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",425.56,439.48,423.3,434.62,11.03,2.6,520184.225374,21668,435.3199,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":220,"volume":306,"transactions":307,"vwap":308},"2026-09-16",430.12,435.452,418.74,423.59,-7.29,725153.584586,27495,423.8836,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",412.12,431.67,412.06,430.88,19.39,4.71,636312.509998,26387,425.805,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",406.24,415.99,404.95,411.49,-0.22,-0.05,560515.448967,22202,412.009,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",400.74,415.535,411.71,13.23,3.32,455050.89104,22144,412.3349,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",402.89,412.005,396.88,398.48,-6.15,-1.52,489562.320454,19635,400.6821,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",390.76,406.92,389.44,404.63,15.01,3.85,663556.861865,21150,404.2318,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":326,"volume":370,"transactions":371,"vwap":372},"2026-09-08",390.5,392.12,386.03,389.62,-0.85,353084.383275,16476,389.6592,{"date":374,"open":375,"high":376,"low":368,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",391.45,395.29,390.47,-1.68,-0.43,312507.084875,14583,391.9555,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",390.42,395.1,385.15,392.15,1.07,0.27,324240.330073,17241,391.1213,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",398.57,384.95,391.08,-4.64,-1.17,359045.460661,17576,389.9068,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",400.59,407.63,390.37,395.72,-11.41,-2.8,477394.820921,20440,394.698,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",395.86,408.91,395.06,407.13,12.89,3.27,878795.219919,20148,406.0735,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",409.71,410,394.075,394.24,-15.98,-3.9,336165.551804,16697,397.3423,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":250,"volume":444,"transactions":445,"vwap":446},"2026-08-27",403.39,414.17,402.185,410.22,10.63,512104.060571,22123,409.4008,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",382.58,403.42,382.095,399.59,16.84,4.4,507114.147775,20907,397.6411,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",382.26,386.21,378.35,382.75,3.71,0.98,361764.525611,15757,381.9019,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",381.34,384.39,378.285,379.04,-5.59,-1.45,296967.811935,15215,380.0747,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",379.58,385.45,376.5425,384.63,6.84,1.81,575524.273916,17449,383.3228,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",382.31,385.5984,376.21,377.79,-4.84,-1.26,352389.023168,17986,378.5468,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",397.33,397.5,381.6975,382.63,-10.99,-2.79,425500.88613,24158,385.7719,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",390.81,399.26,393.62,-1.92,-0.49,441540.667369,19926,395.1417,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",399.45,401.26,394.02,395.54,-7.66,-1.9,433780.335853,21389,396.1449,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",420.05,402.255,403.2,-12.8,-3.08,454646.320036,18475,406.4887,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",421.48,423.6046,412.55,416,-6.95,-1.64,515329.575923,20293,418.1852,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",414.81,425.605,422.95,8.95,2.16,588265.80742,20476,421.3911,{"date":566,"open":429,"high":567,"low":568,"close":569,"change":570,"percent_change":465,"volume":571,"transactions":572,"vwap":573},"2026-08-11",419.99,406.83,414,4.01,528451.978656,19769,415.0722,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",403.87,415.79,401.8335,409.99,9.76,2.44,688532.876021,23254,411.8249,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",420,400.07,400.23,-12.84,-3.11,584194.842478,23274,405.4957,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",411.72,414.8,404,413.07,1.75,0.43,540621.625159,21178,412.1598,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",414.63,417.56,408.89,411.32,-0.93,-0.23,648490.506306,23009,412.1886,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",410.63,418.585,408.21,412.25,5.9,1.45,1162476.502001,29553,413.4613,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",403.8,408.26,392.3901,406.35,3.78,0.94,1006785.586076,27773,405.3647,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",394.37,405.85,394.005,402.57,13.82,3.55,752547.425535,23983,402.3296,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",390.6,393.58,386.01,388.75,1.8,0.47,714160.201913,24967,389.428,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",403.46,411.1,385.72,386.95,-16.51,-4.09,847417.699378,36726,394.6251,{"date":673,"open":674,"high":569,"low":675,"close":663,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",393.99,366.93,-4.5,-1.1,1613297.130558,48969,403.728,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",398.8,410.81,391.54,407.96,15.75,4.02,1542779.97988,45745,405.0164,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",393.77,385.37,392.21,4.13,1.06,530660.724955,21239,390.708,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",398.51,403.49,386.79,388.08,-12.53,-3.13,559332.937776,20933,390.66,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",405.2,408.6,399.56,400.61,-8.13,-1.99,542136.605176,22064,402.1919,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",417.03,407.57,408.74,-3.18,-0.77,632407.390481,22869,409.6111,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",410.98,419.84,411.92,2.82,0.69,398168.710111,19306,414.1994,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",395.12,413.54001,391.97,409.10001,5.69,1.41,461600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",419.34,419.48999,399.97,403.41,-18.06,-4.29,483600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",433.94,435,414.44,421.47,-9.79,-2.27,497500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",424.34,432.67999,421.97,431.26001,10.31,2.45,588600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":240,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-13",426.92001,431.66,418.23999,420.95001,-2.19,420200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",427.79001,432.73999,425.82001,430.39001,0.07,0.02,359600,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",418.12,431.41,430.32001,11.18,2.67,612900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":53,"volume":812,"transactions":9,"vwap":810},"2026-07-08",415.32001,420.72,408.98999,419.14001,2.03,430600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":518,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-07",421.53,423.91,415.19,417.10999,-0.46,436800,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":803,"volume":827,"transactions":9,"vwap":825},"2026-07-06",407,426.28,419.029999,10.89,448800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",422.37,425.34,404.54001,408.14001,-16.04,-3.78,590700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",413.41,424.87,413.01001,424.17999,8.22,1.98,668900,{"date":847,"open":839,"high":848,"low":823,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",427.54001,415.95999,5.4,1.32,1015700,{"date":854,"open":855,"high":569,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",400,396.92001,410.56,16.03,4.06,735200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",386.23001,395.95999,382.01001,394.53,8.52,2.21,804300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":142,"volume":877,"transactions":9,"vwap":875},"2026-06-25",384.78,390,381.67001,386.01001,1.23,460100,{"date":879,"open":880,"high":881,"low":882,"close":872,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":872},"2026-06-24",389.01001,391.48999,382.16,-4.75,-1.22,557900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",387.20001,393.67999,386.67001,389.53,-1.74,-0.44,695600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",383.73001,392.59,383.64001,391.26999,5.78,1.5,616900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",389.67999,391.76999,374.39999,385.48999,0.61,0.16,1652100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",388.10999,392,381.60001,384.88,-3.97,-1.02,527200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",398.5,401.25,386.28,388.85001,-7.96,-2.01,526200,{"date":932,"open":933,"high":599,"low":934,"close":935,"change":936,"percent_change":911,"volume":937,"transactions":9,"vwap":935},"2026-06-15",397.70999,392.88,396.81,0.65,544300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":251,"volume":945,"transactions":9,"vwap":943},"2026-06-12",397.89001,398.79001,390.59,396.16,2.32,289300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",390.95999,397.39999,387.32001,393.84,3.07,0.79,455600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",394.67001,401.23999,389.57999,390.76999,-4.46,-1.13,466000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",399.70001,403.39001,381.92999,395.23001,-0.96,-0.24,470800,{"date":974,"open":907,"high":975,"low":976,"close":977,"change":978,"percent_change":262,"volume":979,"transactions":9,"vwap":977},"2026-06-08",402.39001,387.88,396.19,2.84,422200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",405.14001,406.26999,393.040009,393.35001,-15.31,-3.75,433100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":159,"volume":996,"transactions":9,"vwap":994},"2026-06-04",403.23999,409.040009,392.48999,408.66,3,519300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":369,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",405.64999,411.51999,398.47,405.66,-3.47,660500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",397.79999,410.10999,394.019989,409.13,13.51,3.41,734200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",383.29001,396.51001,382.59,395.62,12.17,3.17,654100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":795,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-29",385.73999,389.94,374.64999,383.45001,0.01,1667300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":884,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",388.26999,397.88,372.62,383.42999,-4.72,1293000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",394.10999,395.85999,385.34,388.14999,-8.85,-2.23,756900,{"date":1049,"open":1050,"high":452,"low":942,"close":1051,"change":88,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-26",394.45001,397,0.86,537700,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",386.69,395.76999,393.63,9.93,2.59,451100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",382.42001,387.26001,379.22,383.70001,1.28,0.33,720500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1064,"change":73,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1064},"2026-05-20",381.88,391.25,379.89001,-0.28,639500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",378.029999,386.29001,383.5,3.76,0.99,776900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",375.34,385,370.73999,379.73999,17.16,4.73,827300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":929,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-15",360,365.82999,358.82001,362.57999,-0.55,536800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",360.34,365.53,356.45001,364.59,7.19,2.01,967800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",354.54001,359.92999,349.73001,357.39999,2.42,0.68,652800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":612,"volume":1128,"transactions":9,"vwap":1126},"2026-05-12",358.67999,362,352.049988,354.98001,-3.32,505200,{"date":1130,"open":1131,"high":1097,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",353.60001,350.94,358.29999,4.27,1.21,553800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",345.029999,354.51999,342.82999,354.029999,9.01,2.61,708800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",342.48001,347.47,340.69,345.019989,4,1.17,713600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1069,"volume":1162,"transactions":9,"vwap":1160},"2026-05-06",339.94,342.87,331.17001,341.019989,1.12,675200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-05",330.57999,340.60999,329.92999,339.89999,9.97,3.02,599100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1167,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1167},"2026-05-04",322.32999,332.48999,322.32001,6.73,2.08,652100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":326,"volume":1187,"transactions":9,"vwap":1185},"2026-05-01",324.48999,326,320.14001,323.20001,-0.7,778800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",327.54001,329.20001,318.92999,323.89999,-4.25,-1.3,1023100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",313.5,331.95999,311.84,328.14999,24.36,8.02,1666000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",299.079987,305.059998,290.60001,303.79001,6.07,2.04,1714400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",301.94,304.64001,295.67999,297.72,-5.44,-1.79,934000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":422,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-24",299.75,303.70999,293.67001,303.16,1.09,830700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",311.10001,311.54001,294.69,299.89001,-11.29,-3.63,934700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",316.5,318.54001,308.70001,311.17999,-4.38,-1.39,536700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",314.91,319.67999,314.31,315.56,1.56,0.5,801100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":102,"volume":1266,"transactions":9,"vwap":1264},"2026-04-20",310.5,314.44,310,314,3.13,490400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",310.54001,313.75,306.91,310.87,2.81,0.91,606700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":995,"volume":1283,"transactions":9,"vwap":1281},"2026-04-16",301.69,308.16,300.019989,308.059998,8.97,649700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":851,"volume":1291,"transactions":9,"vwap":1289},"2026-04-15",296.70001,300.35001,295.91,299.089996,3.9,506900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-14",300,301.73001,294.45999,295.19,-2.88,-0.97,572400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",287.040009,298.48999,298.070007,8.26,2.85,642100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-10",294.5,295.14001,284,289.81,-4.78,-1.62,639600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",303.56,305.76999,289.87,294.59,-10.17,-3.34,896900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",315.089996,315.34,303.57999,304.76001,-4.34,-1.4,946300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":657,"volume":1343,"transactions":9,"vwap":1341},"2026-04-07",307.20001,310.39001,302.82999,309.10001,1.46,493300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":751,"volume":1351,"transactions":9,"vwap":1349},"2026-04-06",306.44,308.89999,304.85001,307.64001,4.29,505000,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":295,"volume":1358,"transactions":9,"vwap":1356},"2026-04-02",290.64001,304.48999,303.35001,7.7,553100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-01",290.82001,297.31,289,295.64999,6.32,2.18,526800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",281.17999,291.29001,277.17999,289.32999,9.6,3.43,513000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-30",283.41,285.73001,278.16,279.73001,-2.25,-0.8,536500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-27",290.040009,291.41,278.35001,281.98001,-11.17,-3.81,664300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-26",297.23999,304,292.48999,293.14999,-4.71,-1.58,642500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",292.87,300.62,290.92999,297.85999,8.82,3.05,774600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",286.82999,290.91,285,289.040009,-0.71,-0.25,445400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",288.37,290.79999,286.42999,289.75,5.47,1.92,587900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":241,"volume":1438,"transactions":9,"vwap":1436},"2026-03-20",291.059998,295.51001,282.25,284.28,-6.02,2968100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-19",279.91,293.53,279.37,290.29999,8.1,2.87,1293900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",286.029999,289.38,281.76999,282.20001,-3.83,-1.34,608400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1450,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1450},"2026-03-17",283.059998,290.63,282.45001,2.3,0.81,759900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-16",289.31,292.10001,282.66,283.73001,-5.58,-1.93,841100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1467,"change":1479,"percent_change":21,"volume":1480,"transactions":9,"vwap":1467},"2026-03-13",285.89999,291,283.45999,6.62,599600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":988,"transactions":9,"vwap":1486},"2026-03-12",287.14001,289.82001,282.51999,282.69,-6.83,-2.36,{"date":1490,"open":1491,"high":1492,"low":1459,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-11",286.14001,289.98001,289.51999,3.38,1.18,418000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1491,"change":1463,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1491},"2026-03-10",286.84,289.98999,281.98999,0.28,415300,{"date":1505,"open":1506,"high":1483,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",281.54999,274.29001,285.32999,-0.89,-0.31,609900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1274,"volume":1519,"transactions":9,"vwap":1517},"2026-03-06",277.049988,286.79001,275.85999,286.22,2.58,582100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",283.26001,287.64999,278.69,283.64001,-2.48,-0.87,527400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-04",280.48001,286.95999,277.26001,286.12,4.58,1.63,713300,{"date":1539,"open":1540,"high":1391,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-03",272.79999,270.79001,281.54001,3.54,1.27,618600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":778,"volume":1553,"transactions":9,"vwap":1551},"2026-03-02",271.57999,279.45001,269.84,278,6.64,507300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-27",273.95001,275.23001,266.67999,271.35999,-6.16,-2.22,1185400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-26",280.76999,283.53,275.81,277.51999,-1.03,-0.37,842400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-25",275.059998,278.92001,272.56,278.54999,6.52,2.4,1254300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":208,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-24",269.57001,275.38,266.079987,272.029999,0.93,632500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-23",275.82001,276.69,268.5,269.51999,-8.87,-3.19,564400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1384,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-20",279,287.57001,277.64001,278.39001,-0.29,685400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":902,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-19",275.60999,279.78,273,279.19,0.54,677600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":197,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-18",270.13,278.72,267.62,277.69,2.63,535400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":884,"volume":1629,"transactions":9,"vwap":1627},"2026-02-17",273.32999,273.73999,268.47,270.57999,-3.35,513700,{"date":1631,"open":1632,"high":1584,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-13",265.37,262.89001,273.92999,11.91,4.55,586500,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",281.029999,259.67001,262.019989,-20.65,-7.31,944600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-11",284.5,284.98001,277.94,282.67001,0.29,0.1,427500,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-10",278.32001,283.34,282.38,3.64,1.31,494400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":132,"volume":1670,"transactions":9,"vwap":1668},"2026-02-09",276.57001,279.01001,274.98001,278.73999,2.17,578400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1665,"change":1676,"percent_change":844,"volume":1677,"transactions":9,"vwap":1665},"2026-02-06",273.60999,278.92999,272.22,5.36,516600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-05",276.070007,277.73001,269.079987,271.20999,-5.28,-1.91,541200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1119,"volume":1694,"transactions":9,"vwap":1692},"2026-02-04",276.26001,280.69,273.85999,276.48999,1.86,846100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-03",281.37,285.089996,272.19,274.63,-6.09,-2.17,1216300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-02",273.28,281.79999,272,280.72,5.11,1.85,802200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1608,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1608},"2026-01-30",280.47,283.79999,272.079987,-6.92,-2.45,1026100,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1325,"volume":1727,"transactions":9,"vwap":1725},"2026-01-29",293.75,274.20001,282.53,-9.77,1262900,{"date":1729,"open":1730,"high":1731,"low":1417,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-28",298.5,303.98001,292.29999,21.87,8.09,2874900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-27",268.51999,272.91,264.34,270.42999,2.98,1.11,2244600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-26",261.87,268.28,261.85001,267.45001,8.19,3.16,1295100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-23",261.01001,265.54999,257.17999,259.26001,-2.74,-1.05,813900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-22",263.57001,267.41,261.059998,262,0.45,0.17,701500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1711,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",260.26999,265.84,260.17999,261.54999,0.71,887500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":729,"volume":1787,"transactions":9,"vwap":1785},"2026-01-20",262.73001,267.059998,259.44,259.70001,-8.52,923100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",273.98999,275.66,266,268.22,-5.77,-2.11,2542600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1790,"change":1802,"percent_change":778,"volume":1803,"transactions":9,"vwap":1790},"2026-01-15",277.29999,280.75,272.51999,6.54,1187800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1750,"change":1488,"percent_change":1527,"volume":1809,"transactions":9,"vwap":1750},"2026-01-14",267.69,269.51001,265.20999,760600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1076,"volume":1817,"transactions":9,"vwap":1815},"2026-01-13",270.63,273.37,267.60999,269.81,-0.75,601300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-12",265,272.14999,264.57999,270.56,1.25,0.46,802000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-09",270.48999,272.13,264.85999,269.31,-0.1,-0.04,667400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-08",266.82001,273.079987,266.42001,269.41,1.49,0.56,789800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-07",269,271.019989,265.31,267.92001,-2.72,-1.01,709800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-06",271.32999,272.92999,265.26999,270.64001,-1.42,-0.52,1090400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-05",263.79001,275.14999,262.28,272.059998,15.43,6.01,1449500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1612,"volume":1879,"transactions":9,"vwap":1877},"2026-01-02",255.83,261.17001,254.21001,256.63,1.37,825400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1402,"volume":1887,"transactions":9,"vwap":1885},"2025-12-31",259.13,259.81,255.2,255.25999,-4.11,1238000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-30",259.040009,260.69,257.45999,259.37,-0.06,-0.02,1080800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-29",262.85999,263.35999,257.73999,259.42999,-3.71,-1.41,962600,{"date":1907,"open":1908,"high":1858,"low":1909,"close":1910,"change":1463,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-26",262.67999,261.88,263.14001,0.31,1217500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":262,"volume":1920,"transactions":9,"vwap":1918},"2025-12-24",260.45999,262.73999,259.29999,262.32999,1.87,793700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1915,"change":107,"percent_change":795,"volume":1926,"transactions":9,"vwap":1915},"2025-12-23",259.85999,261.51999,258.17001,936300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-22",257.89999,262.62,257.78,260.39999,3.49,1.36,1105400,{"date":1937,"open":1784,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":369,"volume":1942,"transactions":9,"vwap":1940},"2025-12-19",262.35001,255.75999,256.91,-2.2,3168000,{"date":1944,"open":1945,"high":1932,"low":1946,"close":1947,"change":1948,"percent_change":60,"volume":1949,"transactions":9,"vwap":1947},"2025-12-18",256.26001,252.039993,259.10999,3.04,1129100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":786,"percent_change":369,"volume":1956,"transactions":9,"vwap":1955},"2025-12-17",257.91,260.97,255.8,256.070007,1434300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":883,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-16",260.82001,261.73001,256.13,258.26001,-1.81,1464100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-15",264.76001,266.25,260.67999,263.01001,0.34,0.13,1966000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-12",264.53,265.98999,259.53,262.67001,-1.78,-0.67,1414300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-11",258.029999,265.60001,255.64,264.45001,6.37,2.47,1482500,{"date":1993,"open":1994,"high":1995,"low":1884,"close":1996,"change":1653,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-10",256.54999,260.16,258.079987,0.04,1287300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-09",248.21001,259.41,247.60001,257.98001,9.77,3.94,1335500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2001,"change":2013,"percent_change":1997,"volume":2014,"transactions":9,"vwap":2001},"2025-12-08",248.66,252.56,248.020004,0.09,1153200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-05",243.3,249.050003,243.029999,248.12,4.79,1.97,952200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1161,"volume":2031,"transactions":9,"vwap":2029},"2025-12-04",240.5,245.22,239.33,243.33,2.7,1093600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-03",238.36,241.19,236.33,240.63,2.11,0.88,1072200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":327,"percent_change":1895,"volume":2047,"transactions":9,"vwap":2046},"2025-12-02",239.87,241.24001,233.96001,238.52,1247100,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":1420,"volume":2054,"transactions":9,"vwap":2052},"2025-12-01",236.99001,243.25999,238.57001,-0.59,1199800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":635,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-28",240.45,242.48,237.71001,239.16,0.39,558400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1222,"percent_change":1816,"volume":2069,"transactions":9,"vwap":2068},"2025-11-26",240.75999,241.23,237.62,238.22,908100,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-25",236.14,242.020004,240.0099945,3.87,1.64,1120100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2072,"change":1711,"percent_change":953,"volume":2083,"transactions":9,"vwap":2072},"2025-11-24",234.89,238.78999,232.39999,3194600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-21",226.99001,238.039993,225.83,234.28999,8.46,3.75,3011400,{"date":2094,"open":2086,"high":2095,"low":2096,"close":2088,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2088},"2025-11-20",230.63,225.39,1.84,0.82,1335600,{"date":2101,"open":2102,"high":2103,"low":26,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-19",225.45,228.91,223.99001,-3.06,-1.35,750700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1186,"volume":2115,"transactions":9,"vwap":2113},"2025-11-18",227.44,229.96001,226,227.050003,-1.59,745300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-17",232.23,234.24001,227.88,228.64,-5.36,-2.29,812200,{"date":2126,"open":2072,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-14",237.13,233.21001,234,-4.87,-2.04,894200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1195,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-13",240.17,241.88,236.53,238.87,-0.54,1121400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2135,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2135},"2025-11-12",240.48,243.77,238.75999,1.66,0.7,647000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-11",240.77,242,237.53999,238.50999,-2.26,-0.94,881500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2151,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2151},"2025-11-10",246.67999,248.61,239.0099945,-4.97,-2.02,861100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-07",245.81,246.53,242.029999,245.74001,-2.35,-0.95,957200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":936,"volume":2182,"transactions":9,"vwap":2180},"2025-11-06",245.34,249,241.59,248.089996,1.6,1407000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1710,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-11-05",242.12,250.56,241.95,246.49001,2.12,1257700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":529,"percent_change":540,"volume":2197,"transactions":9,"vwap":2196},"2025-11-04",246.97,247.050003,239.94,241.38,1594800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1402,"volume":2205,"transactions":9,"vwap":2203},"2025-11-03",252.98,253.25,247.57001,249.039993,-4.01,1539100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1860,"volume":2213,"transactions":9,"vwap":2211},"2025-10-31",256.019989,257.67001,252.49001,253.050003,-3.64,1006400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":241,"percent_change":1384,"volume":2220,"transactions":9,"vwap":2219},"2025-10-30",257.26999,261.45999,256.01001,256.69,936700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-29",267,267.049988,257.5,258.76001,-8.82,-3.3,1294300,{"date":2231,"open":1938,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-28",276.19,261.5,267.57999,-22.83,-7.86,2754800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-27",303.60001,304.60999,288.70001,290.41,-7.93,-2.66,1878200,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":400,"volume":2253,"transactions":9,"vwap":2251},"2025-10-24",305.35001,298.23999,298.34,-3.52,458400,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":688,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-23",297.63,303.29001,301.85999,1.35,660400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":819,"volume":2268,"transactions":9,"vwap":2266},"2025-10-22",300.01001,300.98001,294.20999,297.84,-1.37,589700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1274,"volume":2276,"transactions":9,"vwap":2274},"2025-10-21",296.5,300.22,294,299.20999,2.71,930200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2271,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2271},"2025-10-20",300.13,302,295.029999,-4.4,-1.46,842900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-17",295.01001,302.72,292.51999,300.89999,5.55,1.88,2254500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-16",324.67999,325.51999,287.53,295.35001,-35.4,-10.7,3040100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-15",341.42001,343.17001,322.63,330.75,-12.42,-3.62,1449000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2306,"change":2317,"percent_change":159,"volume":2318,"transactions":9,"vwap":2306},"2025-10-14",336.88,345.47,335.12,2.53,746200,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-13",343.32999,334.92001,340.64001,8.89,2.68,646700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-10",344.45999,346,331.39001,331.75,-10.6,-3.1,335000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":613,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-09",342.57999,342.64001,334.62,342.35001,-0.07,354400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2338,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2338},"2025-10-08",333.38,343.84,332.14999,11.82,3.57,704600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-07",331.22,334.5,325.85001,330.76001,1.76,0.53,1316300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":688,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-10-06",325.88,333,325.70001,329,1.24,280000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1941,"percent_change":1981,"volume":2375,"transactions":9,"vwap":2374},"2025-10-03",327.37,330.88,324.84,324.98001,236100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-02",328.049988,329.059998,324.48001,327.17999,-0.11,-0.03,297000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1544,"volume":2392,"transactions":9,"vwap":2390},"2025-10-01",320.60999,327.69,317.66,327.29001,4.1,434800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2359,"percent_change":911,"volume":2399,"transactions":9,"vwap":2398},"2025-09-30",323,324.79999,320.44,323.19,428400,{"date":2401,"open":2402,"high":1191,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":796,"transactions":9,"vwap":2404},"2025-09-29",327.47,322.26999,322.66,-2.21,-0.68,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":390,"volume":2414,"transactions":9,"vwap":2412},"2025-09-26",324.35001,326.14001,320.48999,324.87,0.87,269300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-25",321.70999,324.45999,318.76999,324,-0.47,-0.14,289200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":613,"percent_change":2342,"volume":2430,"transactions":9,"vwap":2429},"2025-09-24",325.34,325.89999,322.92001,324.47,366100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-23",329.95999,334.25,324.37,324.70001,-5.49,-1.66,397300,{"date":2441,"open":2442,"high":2443,"low":1183,"close":2444,"change":902,"percent_change":1825,"volume":2445,"transactions":9,"vwap":2444},"2025-09-22",326.16,330.81,330.19,460400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":591,"percent_change":2156,"volume":2452,"transactions":9,"vwap":2451},"2025-09-19",334.42001,334.88,325.60999,328.69,1276700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1990,"volume":2460,"transactions":9,"vwap":2458},"2025-09-18",324.53,332.22,324.31,331.79999,7.99,380100,{"date":2462,"open":2463,"high":1183,"low":2464,"close":2465,"change":2466,"percent_change":795,"volume":2467,"transactions":9,"vwap":2465},"2025-09-17",324.79001,320.54001,323.81,0.08,258000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1570,"percent_change":2382,"volume":2474,"transactions":9,"vwap":2473},"2025-09-16",324.049988,325,321.29001,323.73001,289000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-15",320.26999,324.94,319.72,324.10001,2.43,0.76,355400,{"date":2485,"open":1175,"high":1175,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-12",320.97,321.67001,-12.92,-3.86,439900,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":1118,"volume":2497,"transactions":9,"vwap":2495},"2025-09-11",326.69,337.39001,334.59,7.9,465200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2493,"change":1068,"percent_change":2061,"volume":2503,"transactions":9,"vwap":2493},"2025-09-10",326.60001,329.23001,322.56,394800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1842,"volume":2511,"transactions":9,"vwap":2509},"2025-09-09",319.85999,329.81,318.53,325.41,4.78,429000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":902,"volume":2519,"transactions":9,"vwap":2517},"2025-09-08",316.57001,320.79999,316.51999,320.63,4.74,316400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":53,"volume":2527,"transactions":9,"vwap":2525},"2025-09-05",314.35001,317.029999,311.87,315.89001,1.54,311000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2522,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2522},"2025-09-04",310.16,314.73999,309.32999,5.32,1.72,400900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1462,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-09-03",305.94,309.12,303.60999,309.029999,0.75,450600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-02",309.89001,311.12,306.040009,306.73001,-6.41,-2.05,598900,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-29",319.070007,310.32999,313.14001,-5.26,-1.65,593500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":137,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-28",317,320.25,315.23999,318.39999,0.21,414200,{"date":2570,"open":2565,"high":2508,"low":2571,"close":2572,"change":1669,"percent_change":740,"volume":2573,"transactions":9,"vwap":2572},"2025-08-27",314.70999,317.73999,249600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1834,"volume":2581,"transactions":9,"vwap":2579},"2025-08-26",316.98001,319.14001,313.22,315.57001,-0.13,694700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-25",317.41,317.57999,315.48001,315.70001,-1.53,-0.48,246800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":995,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-22",316.019989,322.42001,315.57999,317.23001,0.95,312600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":519,"volume":2606,"transactions":9,"vwap":2604},"2025-08-21",314.48001,316.57999,313.01001,314.23001,-1.56,332300,{"date":2608,"open":2586,"high":2609,"low":2610,"close":2611,"change":1911,"percent_change":1653,"volume":2612,"transactions":9,"vwap":2611},"2025-08-20",316.39001,308.41,315.79001,372000,{"date":2614,"open":2615,"high":2616,"low":2604,"close":2586,"change":231,"percent_change":1420,"volume":2617,"transactions":9,"vwap":2586},"2025-08-19",315.66,319.10001,334000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1652,"volume":2625,"transactions":9,"vwap":2623},"2025-08-18",315,317.12,312.64999,316.26001,0.92,367800,{"date":2627,"open":2628,"high":2628,"low":2629,"close":1330,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1330},"2025-08-15",318.78,313.95001,-3.16,-0.99,327800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":305,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-14",322.53,323.67999,315.10001,318.5,-2.24,301000,{"date":2642,"open":2643,"high":2643,"low":2470,"close":2644,"change":2406,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-13",327.82999,325.79001,-0.21,492500,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2652,"percent_change":1620,"volume":2653,"transactions":9,"vwap":2651},"2025-08-12",319.01001,326.64001,326.47,8.36,770400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-11",320.34,323.51999,317.25,318.10999,-3.66,-1.14,412800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-08",319.20001,322.60001,317.28,321.76999,4.54,1.43,403200,{"date":2673,"open":2674,"high":2395,"low":2675,"close":2596,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2596},"2025-08-07",322.5,314.85999,-4,-1.25,469200,{"date":2680,"open":2681,"high":1185,"low":2682,"close":2683,"change":778,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-06",319.98001,316.64999,321.23001,0.77,523200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2628,"change":1561,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2628},"2025-08-05",320.59,324.12,315.92999,-0.69,826700,{"date":2694,"open":2695,"high":2307,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-04",309.73001,308.97,321,13.57,4.41,813800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1685,"volume":2708,"transactions":9,"vwap":2706},"2025-08-01",308.14001,309.76999,301.51999,307.42999,-5.99,790500,{"date":2710,"open":2395,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-31",334,312.59,313.42001,14.43,4.83,1829100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1420,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-30",299.97,301.89001,294.89001,298.98999,-0.08,830300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-29",302.89001,305.98001,298.35999,299.23999,-2.39,-0.79,462400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2542,"volume":2741,"transactions":9,"vwap":2739},"2025-07-28",299.54001,302.01001,298.70001,301.63,2.26,370000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":369,"volume":2749,"transactions":9,"vwap":2747},"2025-07-25",302.12,303.76999,299.01001,299.37,-2.56,262500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1661,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-24",300.19,305.14999,298.88,301.92999,0.44,508300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":1407,"change":2763,"percent_change":635,"volume":2764,"transactions":9,"vwap":1407},"2025-07-23",298.81,300.69,297.85001,2.8,362300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":730,"volume":2772,"transactions":9,"vwap":2770},"2025-07-22",300.39999,300.42999,296.66,297.82001,-2.3,346000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2551,"percent_change":2406,"volume":2779,"transactions":9,"vwap":2778},"2025-07-21",301.64001,302.17001,298.10999,300.12,292300,{"date":2781,"open":2782,"high":2783,"low":2752,"close":2776,"change":2784,"percent_change":910,"volume":2785,"transactions":9,"vwap":2776},"2025-07-18",301.92001,307,1.83,597900,{"date":2787,"open":2721,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-17",301.20999,293.13,300.34,7.22,2.46,542100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1463,"volume":2801,"transactions":9,"vwap":2799},"2025-07-16",291.75,293.54999,288.76001,293.12,2.36,333400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-15",294.67001,296.10999,290.64999,290.76001,-3.39,-1.15,436000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2740,"percent_change":2684,"volume":2817,"transactions":9,"vwap":2816},"2025-07-14",291.70001,295.42001,290.67001,294.14999,390700,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-11",299.23001,291.23999,291.89001,-8,-2.67,451300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":1237,"change":2731,"percent_change":2732,"volume":2831,"transactions":9,"vwap":1237},"2025-07-10",301.97,303.42999,297.29999,423500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2580,"percent_change":1834,"volume":2838,"transactions":9,"vwap":2837},"2025-07-09",302.45001,302.67999,297.64999,302.28,430000,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-08",301.56,304.70001,299.10001,302.41,3.15,1.05,544700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1527,"percent_change":1604,"volume":2854,"transactions":9,"vwap":2853},"2025-07-07",298.75,301.66,297,299.26001,469500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2279,"change":570,"percent_change":2259,"volume":2860,"transactions":9,"vwap":2279},"2025-07-03",298.23001,301.78,297.62,272000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-02",294.98001,296.82001,293.31,296.12,0.15,0.05,388200,{"date":2871,"open":2872,"high":2873,"low":2865,"close":2874,"change":2875,"percent_change":1843,"volume":2876,"transactions":9,"vwap":2874},"2025-07-01",294.32001,298.62,295.97,1.65,517800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2872,"change":2882,"percent_change":2589,"volume":2883,"transactions":9,"vwap":2872},"2025-06-30",297.45001,301.82999,293.82999,-1.43,631000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":1462,"volume":2891,"transactions":9,"vwap":2889},"2025-06-27",288.88,297.57001,287.82999,295.75,6.66,675600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1963,"volume":2899,"transactions":9,"vwap":2897},"2025-06-26",295,295.13,284.26999,289.089996,-5.32,996000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-25",295.78,297.019989,293.88,294.41,-1.49,-0.5,407100,{"date":2910,"open":2852,"high":2738,"low":2911,"close":2912,"change":1463,"percent_change":390,"volume":2913,"transactions":9,"vwap":2912},"2025-06-24",293.28,295.89999,435300,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-23",287.42999,295.34,285.70999,295.089996,7.96,2.77,452300,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":936,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-20",288.5,289.13,283.79001,287.13,0.23,842800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1795,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-06-18",288.98001,290.42001,286.10001,286.48001,-0.73,376100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":284,"volume":979,"transactions":9,"vwap":2944},"2025-06-17",288.56,292.26001,286.57999,288.59,-1.75,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-16",289.39999,292.049988,288.57999,290.34,3.73,1.3,299100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-13",287.87,291.56,285.12,286.60999,-5.05,-1.73,253500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-12",292.38,294.070007,290.87,291.66,-1.23,-0.42,266800,{"date":2974,"open":2975,"high":2894,"low":2976,"close":2977,"change":730,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-06-11",294.60001,290.44,292.89001,-0.26,251000,{"date":2981,"open":2982,"high":2982,"low":2807,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-10",294.73001,293.66,-1.07,-0.36,269100,{"date":2988,"open":2989,"high":2852,"low":2872,"close":2982,"change":1186,"percent_change":971,"volume":2990,"transactions":9,"vwap":2982},"2025-06-09",296.17001,230100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":1257,"volume":2998,"transactions":9,"vwap":2996},"2025-06-06",295.48999,296.39999,293.57001,295.42999,1.47,313300,{"date":3000,"open":3001,"high":1236,"low":3002,"close":3003,"change":1972,"percent_change":1997,"volume":3004,"transactions":9,"vwap":3003},"2025-06-05",293.79001,290.57999,293.95999,471500,{"date":3006,"open":3007,"high":2904,"low":3008,"close":2881,"change":3009,"percent_change":1230,"volume":3010,"transactions":9,"vwap":2881},"2025-06-04",291.070007,289.17999,3.18,397700,{"date":3012,"open":3013,"high":3014,"low":3015,"close":2806,"change":3016,"percent_change":198,"volume":3017,"transactions":9,"vwap":2806},"2025-06-03",286.019989,290.89999,285.38,4.63,389500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3013,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3013},"2025-06-02",283.98999,286.35001,280.089996,0.64,0.22,346400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3015,"change":2021,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3015},"2025-05-30",279.31,285.67001,277.78,1.71,1291200,{"date":3034,"open":3035,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":2173,"volume":3039,"transactions":9,"vwap":3037},"2025-05-29",285.53,278.39999,280.59,-2.7,344200,{"date":3041,"open":1303,"high":3042,"low":3043,"close":3044,"change":2228,"percent_change":2809,"volume":3045,"transactions":9,"vwap":3044},"2025-05-28",287.51001,283.13,283.29001,330800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-27",285.66,286.91,284.54999,286.59,4.49,1.59,306700,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-23",279.20999,283.63,278.019989,282.10001,-2.38,-0.84,248400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1980,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-22",286.059998,286.82001,283.62,284.48001,-0.62,323000,{"date":3073,"open":3074,"high":2951,"low":3075,"close":3076,"change":3077,"percent_change":326,"volume":3078,"transactions":9,"vwap":3076},"2025-05-21",285.10999,283.92999,286.26001,-0.64,443400,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-20",285.56,288.34,284.60999,286.89999,1.2,0.42,462000,{"date":3089,"open":3090,"high":3091,"low":1506,"close":3092,"change":132,"percent_change":390,"volume":3093,"transactions":9,"vwap":3092},"2025-05-19",281.69,286.29001,285.70001,284400,{"date":3095,"open":3096,"high":2959,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-16",283.51001,280.53,284.92001,2.25,0.8,331400,{"date":3103,"open":3104,"high":3105,"low":3106,"close":1651,"change":3107,"percent_change":147,"volume":3108,"transactions":9,"vwap":1651},"2025-05-15",282.059998,284.01001,280.25,1.08,254800,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":551,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-05-14",283,284.51999,279.54999,281.59,-0.58,564200,{"date":3118,"open":3119,"high":3120,"low":3119,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-13",280.10001,285.079987,283.23001,2.88,1.03,469300,{"date":3126,"open":3127,"high":1640,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-12",280,276.95999,280.35001,10.28,3.81,348600,{"date":3134,"open":1790,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-09",274.82001,267.85999,270.070007,-3.07,-1.12,379600,{"date":3142,"open":1616,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":2189,"volume":3147,"transactions":9,"vwap":3145},"2025-05-08",275.70001,268.13,273.14001,5.66,558900,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":250,"percent_change":46,"volume":3154,"transactions":9,"vwap":3153},"2025-05-07",266.85001,267.67999,264.20999,267.48001,488700,{"date":3156,"open":3157,"high":3158,"low":1891,"close":3159,"change":3160,"percent_change":1509,"volume":3161,"transactions":9,"vwap":3159},"2025-05-06",263.049988,266.29999,264.82001,-2.37,417200,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":1316,"percent_change":284,"volume":3168,"transactions":9,"vwap":3167},"2025-05-05",266.89001,270.45999,265.35001,267.19,386400,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":1948,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-05-02",269.029999,271.26999,267.45999,268.81,1.14,514300,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3123,"percent_change":2061,"volume":3183,"transactions":9,"vwap":3182},"2025-05-01",264.54001,269.13,262.70999,265.76999,664100,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":2684,"volume":3191,"transactions":9,"vwap":3189},"2025-04-30",260.75,265.42001,255.57001,264.73999,2.02,859100,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":2172,"percent_change":1509,"volume":3198,"transactions":9,"vwap":3197},"2025-04-29",260.029999,265.95999,256.48999,262.72,1281000,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-04-28",270.22,271.48001,263.88,265.070007,-4.96,-1.84,1049900,{"date":3209,"open":3210,"high":3211,"low":3159,"close":3212,"change":1919,"percent_change":2147,"volume":3213,"transactions":9,"vwap":3212},"2025-04-25",268.32999,270.35999,270.029999,607600,{"date":3215,"open":3216,"high":3217,"low":3216,"close":3218,"change":3219,"percent_change":1669,"volume":3220,"transactions":9,"vwap":3218},"2025-04-24",261.14999,269.78,268.16,5.7,497200,{"date":3222,"open":3223,"high":1977,"low":3224,"close":3225,"change":3226,"percent_change":1170,"volume":3227,"transactions":9,"vwap":3225},"2025-04-23",260.72,256.56,262.45999,7.69,568800,{"date":179,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},254.17,257.45001,252.60001,254.77,0.6,0.24,524300]