[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSLR":3,"homepage-market-summary":31,"stock-historical-FSLR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSLR","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},"First Solar, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","First Solar designs and manufactures solar photovoltaic panels, modules, and systems for use in utility-scale development projects. The company's solar modules use cadmium telluride to convert sunlight into electricity. This is commonly called thin-film technology. First Solar is the world's largest thin-film solar module manufacturer. It has production lines in Vietnam, Malaysia, the United States, and India.","7,900","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},174.61,174.97,178.27,173.1,172.11,2.5,1.45,1864097.265599,41421,175.6495,320.95001,168.6,2310072.986003252,3.9,4998,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},119.089996,2852115,1041022146.500813,29.01,"2025-04-22",[183,184,193,204,215,226,237,247,258,269,280,291,302,313,324,334,344,355,366,377,388,399,410,421,432,443,454,464,475,486,496,507,518,529,540,551,562,573,583,594,605,616,627,638,649,660,671,682,692,702,713,723,734,743,754,762,771,779,788,797,806,814,822,831,840,848,856,864,873,882,891,900,909,918,927,936,944,953,962,971,980,988,996,1005,1014,1022,1030,1039,1048,1057,1066,1075,1083,1092,1100,1109,1118,1127,1135,1144,1152,1159,1168,1176,1185,1193,1202,1211,1220,1228,1237,1245,1253,1260,1267,1275,1284,1292,1301,1309,1318,1327,1336,1345,1353,1362,1369,1378,1386,1394,1402,1411,1420,1428,1437,1445,1452,1461,1468,1474,1481,1488,1496,1504,1511,1520,1528,1536,1545,1552,1561,1568,1576,1585,1594,1601,1610,1618,1627,1635,1644,1653,1660,1669,1677,1686,1695,1704,1711,1720,1728,1737,1746,1754,1762,1770,1779,1787,1795,1804,1812,1821,1828,1834,1843,1852,1861,1870,1879,1886,1895,1903,1911,1920,1929,1936,1945,1953,1961,1970,1978,1986,1993,2002,2011,2020,2027,2034,2042,2050,2057,2065,2073,2080,2089,2095,2101,2109,2116,2121,2128,2136,2145,2152,2160,2168,2177,2185,2194,2203,2212,2221,2228,2237,2245,2254,2260,2268,2277,2286,2293,2302,2309,2317,2326,2333,2341,2347,2354,2362,2370,2378,2387,2396,2403,2412,2419,2427,2435,2444,2452,2459,2466,2474,2482,2489,2498,2506,2512,2519,2527,2535,2542,2551,2559,2565,2574,2582,2590,2599,2606,2614,2623,2632,2640,2649,2656,2663,2671,2677,2684,2691,2697,2705,2714,2723,2730,2738,2745,2751,2759,2767,2776,2783,2792,2801,2809,2816,2825,2832,2840,2849,2857,2865,2872,2880,2889,2898,2906,2914,2921,2929,2938,2947,2954,2962,2971,2978,2986,2995,3003,3010,3019,3025,3033,3040,3049,3058,3067,3075,3083,3090,3099,3108,3116,3125,3134,3142,3149,3156,3164,3173,3182,3190,3198,3207,3215,3224,3233,3241,3247,3255,3262,3270,3279],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",174.5,174.75,-3.05,-1.74,2547514.347242,56916,171.8262,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",178.5,178.68,174.825,175.16,-1.77,-1,1921935.356805,40425,176.2554,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",174.22,177.05,172,176.93,3.96,2.29,2405826.259993,41758,174.8905,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",178.13,178.23,172.2,172.97,-4.74,-2.67,2268083.190556,46670,173.7673,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",174.09,180.92,173.44,177.71,5.55,3.22,3157419.426041,61800,177.6367,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",190,170.8,172.16,-19.81,-10.32,6370076.271417,119320,176.6464,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",200.39,201.4899,191.15,191.97,-8.81,-4.39,2118585.654126,43032,195.4046,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",200.89,202.455,198.53,200.78,0.94,0.47,2044554.775914,34669,200.7223,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",198.22,201.155,193.73,199.84,3.88,1.98,1838281.73975,38151,199.0813,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",202.11,202.4074,192.42,195.96,-5.2,-2.59,2763461.414978,40837,195.4335,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",193.15,203.52,192.72,201.16,10.09,5.28,2660857.437061,49916,199.4721,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",205.52,205.7299,189.4,191.07,-11.27,-5.57,3096980.652489,66807,193.3969,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",209.48,210.3,202.19,202.34,-4.7,-2.27,1434433.149366,33687,203.766,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",203.71,211.67,207.04,-1.99,-0.95,1349093.162321,37878,207.8434,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":68,"volume":341,"transactions":342,"vwap":343},"2026-09-11",209.84,214.18,207.08,209.03,1.86,2068892.775172,39476,210.103,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",197.56,208.7499,197.1,207.17,4.07,2,2190821.20992,48227,205.4549,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",214.82,220.98,202.49,203.1,-10.15,-4.76,3466984.1853,56842,205.9552,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",206.45,215.5,205.95,213.25,8.8,4.3,2889099.727914,50434,212.5506,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",208.235,209.6799,203.4784,204.45,-2.97,-1.43,1521317.83587,33250,205.0461,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",202.17,207.6999,201.745,207.42,4.82,2.38,1875315.343267,40308,206.1637,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",199.35,204.3499,197.81,202.6,2.95,1.48,1725032.694422,36166,201.0151,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",199.002,202.61,198.2,199.65,-2.25,-1.11,1692001.090632,39359,200.1456,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",203.41,205.24,200.35,201.9,-2.56,-1.25,2803514.057019,42880,202.245,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",209.62,211.1498,202.1,204.46,-5.64,-2.68,1449018.380781,32927,204.7962,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",212.93,213.2,207.01,210.1,4.17,2.02,1469693.906536,42533,210.4182,{"date":455,"open":393,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",209.9,204.21,205.93,-0.89,-0.43,1470042.696455,34031,205.9781,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",211.6,211.99,205.4,206.82,-1.49,-0.72,1525810.895458,35285,206.9827,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",212.82,212.88,208.12,208.31,-5.97,-2.79,1612279.961189,40435,209.6587,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":153,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",214.99,221.4,211.53,214.28,0.16,1503007.452274,32797,215.6118,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",220.25,225,213.02,213.93,-8.47,-3.81,1580167.35086,36782,216.0645,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",222,224,218.66,222.4,2.39,1.09,1641877.094829,35575,221.7109,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",219.5,221.5,217,220.01,2.16,0.99,1882342.551102,55568,219.3421,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",225.36,226.3899,216.9,217.85,-7.71,-3.42,1869017.597875,38801,220.0611,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",224.78,230.959,223.75,225.56,1.87,0.84,2236316.555023,40821,226.7532,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",223.508,227.99,221.26,223.69,-3.08,-1.36,2097297.675189,45698,224.0717,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",242.75,244,224.86,226.77,-14.14,-5.87,3041065.802529,65376,228.7047,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":138,"volume":580,"transactions":581,"vwap":582},"2026-08-11",249.44,249.7604,238.5099,240.91,1.58,1561732.111199,38554,242.1785,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",247.65,251.385,233.51,239.33,-10.72,-4.29,2904630.895816,62792,238.0109,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",259.11,269.7,247.9,250.05,5.91,2.42,5137998.655928,90169,255.2037,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",236.55,253,233.46,244.14,7.34,3.1,3489849.751194,66457,246.4418,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",236.25,243.86,225.76,236.8,-6.83,-2.8,3226819.658088,64659,236.4176,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",233.58,252.1699,230.05,243.63,10.9,4.68,4192668.104011,74927,241.7546,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",217.99,242.18,213.55,232.73,21.7,10.28,5051941.734382,84671,233.4731,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",212.78,217.127433,206.39,211.03,5.02,2.44,3453286.538823,70157,212.2099,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",205.298,206.7393,201.81,206.01,6.77,3.4,2167496.67283,47931,204.8944,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",203,205.8,197.35,199.24,-3.35,-1.65,1609449.398754,39634,200.6476,{"date":683,"open":282,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",203.75,195.84,202.59,-3.24,-1.57,1987744.952987,43501,200.4626,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":406,"volume":699,"transactions":700,"vwap":701},"2026-07-27",203.11,206.7,199.13,205.83,3.01,1770613.571723,41080,203.7224,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",205.92,206.86,200.95,202.82,-3.1,-1.51,1402961.013288,35333,203.0413,{"date":714,"open":715,"high":716,"low":717,"close":704,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",207.55,209.53,203.9,-2.94,-1.41,1241865.47867,32803,206.1343,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",206.42,212.6863,204.94,208.86,2.81,1.36,1565343.903082,33936,209.7921,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":160,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",209.76,203.8,206.05,0.36,1742127.784343,37236,206.0107,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",215.14,215.2502,204.23,205.31,-6.68,-3.15,1537999.332421,38784,206.5801,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":108,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-17",207.14999,215.94,203.77,211.99001,0.03,2318700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",219.81,220.97,210.92,211.92999,-11.89,-5.31,2029200,{"date":772,"open":773,"high":774,"low":520,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",223.99001,230.84,223.82001,3.24,1.47,2024600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",227.55,229.2,219.94,220.58,-0.45,-0.2,1436200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",224.070007,226.27,217.19,221.029999,-6.8,-2.98,1820500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",229.82001,233,225.82001,227.83,-0.67,-0.29,1338000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":546,"volume":813,"transactions":9,"vwap":811},"2026-07-09",231.67999,234.45,227.33,228.5,4.2,1632800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":536,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-08",224.10001,227.16,219.13,224.3,-1.5,1713700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",235.89999,237.86,225.96001,227.72,-5.34,-2.29,1920400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",229.7,238.24001,227.25999,233.059998,8.49,3.78,1671700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":687,"volume":847,"transactions":9,"vwap":845},"2026-07-02",232.080002,237.57001,219.020004,224.57001,-7.51,2596900,{"date":849,"open":850,"high":851,"low":852,"close":842,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":842},"2026-07-01",231.99001,241,231.13,-3.88,-1.64,1417500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":730,"volume":863,"transactions":9,"vwap":861},"2026-06-30",238.7,240.61,231.89999,235.96001,3.16,2069300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",239.19,242.53,227.41,232.8,-6.27,-2.62,1890100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",241.36,249.25999,237,239.070007,-9.57,-3.85,1834400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",253.64999,255,242.5,248.64,0.28,0.11,1208400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",249.72,257.98999,244.3,248.36,-0.88,-0.35,1497500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",254,264.45001,248.86,249.24001,-13.87,-5.27,1799400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",260.39001,266.76999,259.029999,263.10999,5.41,2.1,2081600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",262,263.82001,248.57001,257.70001,2.9,1.14,3682700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",262.53,266.17001,253.28999,254.8,-9.56,-3.62,1743300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":677,"volume":943,"transactions":9,"vwap":941},"2026-06-16",270.45999,279,263.63,264.35999,-9.15,1897300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",272.67001,275.94,264.040009,273.51001,6.2,2.32,2060500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",276.73999,279.17999,266.32999,267.31,-3.86,-1.42,1793500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",255.81,272.76001,250.42999,271.17001,21.9,8.79,2467700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",258.82999,259.85001,248.66,249.27,-12.92,-4.93,2624000,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",278,250.0099945,262.19,-13.2,-4.79,2817500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":934,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-08",286.69,289.98999,274.41,275.39001,-1.3,2278700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",305.5,306.54999,276.059998,279.01001,-35.94,-11.41,3903900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",309,320.64001,303.10001,314.95001,-3.3,-1.04,2719900,{"date":1015,"open":1016,"high":26,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",305.44,302,318.25,7.24,2.33,2702100,{"date":1023,"open":1017,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",313,296.89001,311.01001,8.01,2.64,2962700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",302.089996,306.78,292.34,303,-3.79,-1.24,3371500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",302.64999,313.75,297.25,306.79001,3.41,1.12,5993400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-28",275.60001,310.42001,274.64001,303.38,29.71,10.86,5596400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",270,274.82001,265.5,273.67001,3.72,1.38,2078600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",266.13,276.39999,264.13,269.95001,12.1,4.69,3969400,{"date":1076,"open":1077,"high":1078,"low":886,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",248.45,259.12,257.85001,8.97,3.6,2476700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",237.2,257,236.75,248.88,11.02,4.63,4296000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":825,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":825},"2026-05-20",226.089996,238.13,222.23,16.15,7.28,2326500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",228.14999,229.039993,221.62,221.71001,-11.93,-5.11,1848000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",234.57001,234.89999,227.67999,233.64,0.27,0.12,2002200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",226.25,237.5,222.5,233.37,1.75,0.76,2350600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":795,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-14",232.50999,236.13,226.17999,231.62,-1.27,1854300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",234.33,240.84,231.17,234.60001,6.54,2.87,2629800,{"date":1145,"open":1146,"high":877,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",234.95,224.029999,228.059998,-5.21,-2.23,2694400,{"date":1153,"open":1154,"high":843,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",221.12,233.27,13.32,6.06,4050600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",216.92,221.21001,212.0099945,219.95,5.38,2.51,1938300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":688,"volume":1175,"transactions":9,"vwap":1173},"2026-05-07",218.89999,223.89,212.28999,214.57001,-3.43,3018500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",218.16,219.53999,214.60001,218,-1.38,-0.63,2513200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":838,"volume":1192,"transactions":9,"vwap":1190},"2026-05-05",213.92999,221.58,212.81,219.38,7.99,3165100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",213,215.75,205.19,211.39,-0.32,-0.15,2927600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",200.080002,217.88,199.89999,211.71001,9.82,4.86,5067600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",192.41,203.94,189.5,201.89,11.28,5.92,3259000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":439,"volume":1227,"transactions":9,"vwap":1225},"2026-04-29",197,197.98,187.2,190.61,-5.25,1671400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",196.41,197.73,194.13,195.86,-1.62,-0.82,1687600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1063,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-27",195.039993,198.66,191.87,197.48,1.92,1999700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1037,"volume":1252,"transactions":9,"vwap":1250},"2026-04-24",197.24001,197.69,190.0099945,193.75999,-2.43,1506400,{"date":1254,"open":1255,"high":1256,"low":1215,"close":1257,"change":1258,"percent_change":210,"volume":1259,"transactions":9,"vwap":1257},"2026-04-23",189.57001,197.63,196.19,7.48,2212500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":916,"percent_change":118,"volume":1266,"transactions":9,"vwap":1265},"2026-04-22",189.35001,194.75999,188,188.71001,1967300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":188,"volume":1274,"transactions":9,"vwap":1272},"2026-04-21",193.19,195.37,185.13,186.61,-5.88,1860900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-20",190.14999,193.41,187.33,192.49001,2.05,1.08,1868800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1183,"volume":1291,"transactions":9,"vwap":1289},"2026-04-17",192.029999,194.97,189.47,190.44,-1.21,3406200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",195.39999,197.60001,188.64,191.64999,-3.55,-1.82,2498700,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",211,194,195.2,-5.41,-2.7,3515400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",202.12,203.50999,195.19,200.61,0.26,0.13,2496100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",203.58,206,198.86,200.35001,-3.12,-1.53,1621300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",198.16,207,197.28,203.47,6.22,3.15,1610400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",200.50999,204.13,196.81,197.25,-3.53,-1.76,1054700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":263,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":263},"2026-04-08",198.99001,202.14,197.2,8.47,4.4,1395800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",193.0099945,193.5,188.99001,192.31,-3.26,-1.67,1858600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":123,"percent_change":1316,"volume":1368,"transactions":9,"vwap":1367},"2026-04-06",195.5,198.75999,194.050003,195.57001,1599800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-02",196.75999,200.94,194.64,195.32001,-4.1,-2.06,1527300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":524,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-04-01",198.020004,200.73,196.38,199.42,1.1,1580200,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",186.48,197.85001,197.25999,12.56,6.8,2280400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":718,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",192.89,193.74001,182.99001,184.7,-5.59,1737800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",185.55,195,185,190.28999,4.46,2.4,2260100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-26",190.59,193,185.23,185.83,-7.68,-3.97,1568200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":138,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-25",195.44,197.35001,193.31,193.50999,0.34,1141000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-24",189.69,194.86,186.17,192.85001,2.93,1.54,2141300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":820,"volume":1444,"transactions":9,"vwap":1442},"2026-03-23",193.25999,196.92999,188.10001,189.92,-2.9,2122000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":622,"percent_change":536,"volume":1451,"transactions":9,"vwap":1450},"2026-03-20",194.74001,197.82001,189.78,192.82001,3564900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-19",196.7,200.039993,194.14999,199.64999,1.84,0.93,1319200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":403,"change":1466,"percent_change":994,"volume":1467,"transactions":9,"vwap":403},"2026-03-18",198.8,202,197.5,-2.61,1219900,{"date":1469,"open":1470,"high":1471,"low":1389,"close":1472,"change":264,"percent_change":265,"volume":1473,"transactions":9,"vwap":1472},"2026-03-17",199.53,202.72,200.42,1358400,{"date":1475,"open":1476,"high":1464,"low":1477,"close":1478,"change":1045,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",200.48,197.64999,199.48,1.74,1052400,{"date":1482,"open":1483,"high":1484,"low":1250,"close":1485,"change":470,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-13",199.42999,201.99001,196.070007,-0.75,1173100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":346,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":346},"2026-03-12",199.74001,200.89999,196.49001,-2.69,-1.34,1536500,{"date":1497,"open":1222,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-11",203.17999,195.31,200.25,2.45,1.24,1419400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":601,"percent_change":1502,"volume":1510,"transactions":9,"vwap":1509},"2026-03-10",195.7,201.17999,195.24001,197.8,1954600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-09",187.35001,196.60001,187.10001,195.38,6.17,3.26,1955800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":287,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-06",188.89999,192.3,187.24001,189.21001,-1.35,1801400,{"date":1529,"open":1222,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-05",199.16,190.23,191.8,-5.47,-2.77,1898500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-04",196.83,203.46001,196.25999,197.27,-0.26,-0.13,1882100,{"date":1546,"open":1523,"high":1470,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-03",191.77,197.53,-2.33,-1.17,1694000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",193.10001,200.78999,191.78999,199.86,2.66,1.35,2343000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1349,"change":1443,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1349},"2026-02-27",195.97,197.92,191.86,-1.45,3775800,{"date":1569,"open":1570,"high":1571,"low":403,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-26",208.0099945,211.55,200.10001,-10.02,-4.77,4995600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",197.53999,215.089996,196.45,210.12,-33.09,-13.61,9798300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-24",242.47,250.99001,238.55,243.21001,1.06,0.44,3336900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1115,"percent_change":889,"volume":1600,"transactions":9,"vwap":1599},"2026-02-23",242.50999,247,239.67,242.14999,1670300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-20",232.48,248.83,230,241.88,8.58,3.68,2804300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":907,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-19",238.56,242.17999,231.14999,233.3,-2.21,2654600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-18",227.34,239.12,224.2,238.57001,12.52,5.54,2557300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":128,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-17",225.13,228.020004,220.46001,226.050003,0.18,2160200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-13",218.7,228.91,216.73,225.64999,5.2,2.36,2629500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-12",230.13,230.14,217.55,220.45,-7.29,-3.2,1648700,{"date":1654,"open":1655,"high":1139,"low":1656,"close":1657,"change":1658,"percent_change":138,"volume":1659,"transactions":9,"vwap":1657},"2026-02-11",229.81,222.60001,227.74001,1.5,1211700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",219,229.24001,218.059998,226.24001,4.11,1.85,2459500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":667,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-09",221.3,224.46001,217.32001,222.13,1.55,2650900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-06",233.99001,236.75999,214.74001,218.73,-15.63,-6.67,5263900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-05",231.21001,238.86,228.52,234.36,-3.7,-1.55,1714500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-04",242.85001,246.71001,231.029999,238.059998,-0.98,-0.41,2155900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":837,"percent_change":1608,"volume":1710,"transactions":9,"vwap":1709},"2026-02-03",228.78,242.88,227.67,239.039993,1906600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-02",225.25,231.050003,224.53999,230.55,5.03,2.23,2029900,{"date":1721,"open":1722,"high":800,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-30",221,220.85001,225.52,1.51,0.67,2819000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-29",230.22,232.2,214,224.0099945,-25.4,-10.18,5257300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-28",240.36,251.36,238.64,249.41,14.36,6.11,2206900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1359,"volume":1753,"transactions":9,"vwap":1751},"2026-01-27",242.52,245.89999,234.39,235.050003,-7.92,2185600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1426,"volume":1761,"transactions":9,"vwap":1759},"2026-01-26",241.59,249.5,238.12,242.97,0.82,2218600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1599,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1599},"2026-01-23",240.92,246.39999,237.92,2.47,1.03,1945500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-22",244.35001,247.45,239.49001,239.67999,-4.04,-1.66,1976200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":138,"volume":1786,"transactions":9,"vwap":1784},"2026-01-21",244.5,247.64999,238.22,243.72,1.61,1463700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1234,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-20",239,245,234.63,242.11,-0.66,1998400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-16",243.64,248.67,243,243.73,0.09,0.04,1955700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1797,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1797},"2026-01-15",235,252.52,234.81,7.19,3.04,3206300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-14",239.61,244.87,235.25,236.45,-4.91,-2.03,1906200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":875,"change":1826,"percent_change":406,"volume":1827,"transactions":9,"vwap":875},"2026-01-13",238.5,244.22,237.059998,3.53,2063600,{"date":1829,"open":1830,"high":1772,"low":800,"close":1831,"change":1832,"percent_change":898,"volume":1833,"transactions":9,"vwap":1831},"2026-01-12",235.53,237.83,-0.83,2116400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-09",248.020004,248.039993,235.12,238.66,-7.6,-3.09,3712000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-08",239.66,247.25,238.52,246.25999,5.15,2.14,2301300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-07",254.020004,255.92,239.98,241.11,-27.67,-10.29,6207900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-06",273,277.67999,266.28,268.78,-3.22,-1.18,1620700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-05",278.39001,280.5,263.23001,272,-2.34,-0.85,2006800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":655,"volume":1885,"transactions":9,"vwap":1883},"2026-01-02",265.85999,277.57001,274.34,13.11,1476600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-31",264.29999,266.29999,260.5,261.23001,-3.07,-1.16,1081700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1888,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1888},"2025-12-30",268.25,269.42999,263.75,-3.95,-1.47,817500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1897,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1897},"2025-12-29",267.98999,275,266.049988,-1.44,-0.53,1060500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-26",271.59,271.73999,267,269.69,-2.52,-0.93,822600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-24",270.029999,273.5,267.26999,272.20999,2.82,1.05,849800,{"date":1930,"open":1931,"high":1932,"low":920,"close":1933,"change":1934,"percent_change":828,"volume":1935,"transactions":9,"vwap":1933},"2025-12-23",282,283.37,269.39001,-15.2,3848500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-22",269.19,285.98999,265.64999,284.59,17.61,6.6,3479000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":276,"volume":1952,"transactions":9,"vwap":1950},"2025-12-19",263.47,268.89999,261.79001,266.98001,5.19,2708100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1949,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1949},"2025-12-18",258.89001,266.72,255.5,7.76,3.05,1873500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-17",260,264,251.7,254.029999,-4.48,-1.73,1750700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":90,"volume":1977,"transactions":9,"vwap":1975},"2025-12-16",255.25,260.34,252,258.51001,2.62,1489000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":514,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-15",253.50999,257.25,249.75999,255.89,0.43,1564300,{"date":1987,"open":1863,"high":1988,"low":1989,"close":932,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":932},"2025-12-12",273.79999,249,-18.03,-6.61,2969100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-11",261.10999,273.45999,253.87,272.82999,10.6,4.04,2315800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-10",252.14999,266.25,251.3,262.23001,8.81,3.48,1825800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-09",253.81,261.26999,252.39999,253.42,-2.46,-0.96,1998900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1968,"percent_change":803,"volume":2026,"transactions":9,"vwap":2025},"2025-12-08",257.13,258.70999,251.32001,255.88,1825200,{"date":2028,"open":2029,"high":1964,"low":2030,"close":2031,"change":2032,"percent_change":1316,"volume":2033,"transactions":9,"vwap":2031},"2025-12-05",258,255.12,257.60999,0.33,1911200,{"date":2035,"open":2036,"high":1890,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-04",255.44,254.7,257.28,1.22,0.48,1365400,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-03",263,252.31,256.059998,-6.5,-2.48,1862500,{"date":2051,"open":2052,"high":2053,"low":1963,"close":2054,"change":1701,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-12-02",264.39001,265.94,262.56,-0.37,1573300,{"date":2058,"open":2059,"high":1925,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-01",269.26999,262.69,263.54001,-9.38,-3.44,2049500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1315,"volume":2072,"transactions":9,"vwap":2070},"2025-11-28",274.079987,276.14001,270.51001,272.92001,0.71,1091200,{"date":2074,"open":2075,"high":2076,"low":2060,"close":1925,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1925},"2025-11-26",263.5,274.62,11.85,4.55,1903800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-25",261.53,261.91,253.53,260.35999,0.51,0.2,1570900,{"date":2090,"open":53,"high":2091,"low":1989,"close":974,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":974},"2025-11-24",261.45001,9.94,3.98,2094100,{"date":2096,"open":2097,"high":902,"low":851,"close":2098,"change":350,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-21",244.64,249.91,1.66,1923000,{"date":2102,"open":2103,"high":2104,"low":1824,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-20",258.040009,264.79001,245.84,-6.03,-2.39,2300700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1199,"percent_change":1543,"volume":2115,"transactions":9,"vwap":2114},"2025-11-19",252.19,257.82999,249.3,251.87,1514700,{"date":2117,"open":1597,"high":2118,"low":2119,"close":2111,"change":1526,"percent_change":1909,"volume":2120,"transactions":9,"vwap":2111},"2025-11-18",257.38,244.42,1760300,{"date":2122,"open":2123,"high":2029,"low":2124,"close":2125,"change":2126,"percent_change":1633,"volume":2127,"transactions":9,"vwap":2125},"2025-11-17",251.35001,250.25,253.53999,0.46,1484500,{"date":2129,"open":2130,"high":923,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-14",244.41,243.75,253.080002,-3.51,-1.37,2816400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-13",267.51999,269.76999,255.84,256.59,-10.93,-4.09,2351500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2138,"change":89,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2138},"2025-11-12",268.10999,270.37,261.76999,1.28,1503400,{"date":2153,"open":2154,"high":1863,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-11",268.97,261.059998,264.14999,-8.49,-3.11,1922200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":546,"volume":2167,"transactions":9,"vwap":2165},"2025-11-10",273.070007,278.81,268.059998,272.64001,5,2141200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-07",262.079987,268.35999,254.50999,267.64001,-4.34,-1.6,2513300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1306,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-11-06",278.39999,279.95999,270.62,271.98001,-1.95,2338800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-05",262.39999,281.54999,261.029999,277.39001,14.69,5.59,3644300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-04",256.78,269.79001,253.78,262.70001,-3.01,-1.13,2575500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-03",265.92999,275.079987,261,265.70999,-1.23,-0.46,2707600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-31",249.13,269.67001,246.16,266.94,33.36,14.28,6158700,{"date":2222,"open":2223,"high":1748,"low":2224,"close":629,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":629},"2025-10-30",237.14,232.77,-8.13,-3.36,2529300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-29",240,246.10001,236,241.71001,2.11,0.88,2331300,{"date":2238,"open":2239,"high":976,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-28",246.070007,236.84,239.60001,-8.09,-3.27,2552500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-27",243.61,249.56,241.41,247.69,6.28,2.6,2068900,{"date":2255,"open":1775,"high":565,"low":2256,"close":2249,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2249},"2025-10-24",234,12.41,5.42,2595500,{"date":2261,"open":2262,"high":774,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-23",222.8,222.63,229,5.64,2.53,1681100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-22",227.19,231.55,216.63,223.36,-3.49,-1.54,2379900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-21",230.37,230.41,224.16,226.85001,-2.15,-0.94,1304900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2264,"change":2291,"percent_change":2209,"volume":2292,"transactions":9,"vwap":2264},"2025-10-20",234.52,238,228.39,-2.85,1422500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-17",235.46001,237.31,229.83,231.85001,-5.94,-2.5,2328000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1991,"percent_change":1307,"volume":2308,"transactions":9,"vwap":2307},"2025-10-16",242.10001,245.36,236.64,237.78999,2294200,{"date":2310,"open":2311,"high":1837,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-15",231.69,229.080002,244.39999,19.97,8.9,4617500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-14",224.25999,230.96001,220.10001,224.42999,-1.72,-0.76,2191500,{"date":2327,"open":2328,"high":2329,"low":2281,"close":2330,"change":2331,"percent_change":889,"volume":2332,"transactions":9,"vwap":2330},"2025-10-13",227.89,235.88,226.14999,0.24,2278400,{"date":2334,"open":2335,"high":2336,"low":510,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-10",232.89999,234.42,225.91,-8.39,-3.58,2180600,{"date":2342,"open":1139,"high":1085,"low":2343,"close":2344,"change":1434,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-09",228.89999,234.3,1.27,1517600,{"date":2348,"open":2349,"high":800,"low":2350,"close":2351,"change":2009,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-08",229.31,227.91,231.37,1.53,1127800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2328,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2328},"2025-10-07",229.57001,231,225.5,-1.68,-0.73,1416900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2356,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2356},"2025-10-06",231.52,235.58,227.77,-0.56,-0.24,2030600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":1646,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1646},"2025-10-03",232.25,235.87,226.72,-2,-0.86,2191300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-02",230.020004,234.0099945,227.5,232.13,7.31,3.25,2773100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-01",221.78,229.11,221.41,224.82001,4.29,1.95,2625700,{"date":2397,"open":556,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1494,"volume":2402,"transactions":9,"vwap":2400},"2025-09-30",224.32001,218.029999,220.53,-3,1707200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-29",222.11,226.92999,221.75,223.53,3.51,1.6,1886400,{"date":2413,"open":2414,"high":2415,"low":511,"close":2416,"change":2417,"percent_change":558,"volume":2418,"transactions":9,"vwap":2416},"2025-09-26",221.25,223.39,220.020004,-3.03,1880500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":275,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-25",214.69,225.32001,211.0099945,223.050003,1.77,2051700,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-24",217.5,228.34,219.17,3.44,1.59,2818800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-23",220,223.49001,215.39,215.73,-3.47,-1.58,2479500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":862,"volume":2451,"transactions":9,"vwap":2449},"2025-09-22",213.23,219.84,211.5,219.2,6.71,2692500,{"date":2453,"open":2423,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":730,"volume":2458,"transactions":9,"vwap":2456},"2025-09-19",216.7,209.12,212.49001,2.86,3860600,{"date":2460,"open":1303,"high":2461,"low":2462,"close":2463,"change":74,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-18",212.66,206.92999,209.63,-0.51,2331200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1558,"volume":2473,"transactions":9,"vwap":2471},"2025-09-17",205.97,215.25,204.25,210.71001,5.46,2656800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1877,"volume":2481,"transactions":9,"vwap":2479},"2025-09-16",207.38,208.44,203.99001,205.25,-1.75,1847100,{"date":2483,"open":664,"high":2484,"low":2485,"close":1330,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1330},"2025-09-15",207.78999,196.8,5.3,2.63,1925600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-12",203.53999,205.44,201.59,201.7,-1.61,-0.79,1239000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2368,"volume":2505,"transactions":9,"vwap":2503},"2025-09-11",204.36,208.8,202.58,203.31,-0.48,1653100,{"date":2507,"open":684,"high":2508,"low":2509,"close":2510,"change":39,"percent_change":739,"volume":2511,"transactions":9,"vwap":2510},"2025-09-10",209.13,201.25,203.78999,1692100,{"date":2513,"open":2514,"high":2515,"low":1509,"close":2516,"change":1200,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-09",204.10001,207.23,203.059998,-0.07,1846800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2284,"volume":2526,"transactions":9,"vwap":2524},"2025-09-08",206.25,206.64,198.95,203.21001,-1.93,2450300,{"date":2528,"open":2529,"high":371,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-05",206.27,199.3,205.14,3.27,1.62,3066300,{"date":2536,"open":2537,"high":2538,"low":1465,"close":2539,"change":148,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-09-04",202.39999,204.2,201.87,0.19,1741100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-03",195.83,203.029999,194.3,201.49001,5.71,2.92,2546800,{"date":2552,"open":1277,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-02",196.25,187.64,195.78,0.59,0.3,1935200,{"date":2560,"open":2561,"high":2562,"low":1239,"close":1313,"change":2563,"percent_change":1918,"volume":2564,"transactions":9,"vwap":1313},"2025-08-29",197.14999,199.8,-1.83,1397700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-28",193.75,199.78,192.92999,197.020004,5.79,3.03,2017200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":482,"volume":2581,"transactions":9,"vwap":2579},"2025-08-27",195.089996,196.71001,191.050003,191.23,-5.49,2030800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":558,"volume":2589,"transactions":9,"vwap":2587},"2025-08-26",198.97,201,195.78999,196.72,-2.72,2297200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-25",200,201.5,195.12,199.44,-2.84,-1.4,1937400,{"date":2600,"open":1456,"high":2601,"low":2602,"close":2603,"change":645,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-22",203.16,191.10001,202.28,5.35,4433100,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-21",204.60001,191.39999,192,-14.44,-6.99,5222700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-20",208.67,212.99001,205.25999,206.44,-4.52,-2.14,3045800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-19",215.33,219.64999,208.50999,210.96001,-8.37,-3.82,4568600,{"date":2633,"open":2634,"high":521,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-18",209.67999,209.5,219.33,19.38,9.69,9507100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-15",182.12,206.60001,179.059998,199.95,19.9,11.05,10932500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":986,"percent_change":287,"volume":2655,"transactions":9,"vwap":2654},"2025-08-14",182.19,183.039993,176.47,180.050003,2514600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":889,"percent_change":108,"volume":2662,"transactions":9,"vwap":2661},"2025-08-13",185.36,192.53999,183.2,184.84,2837900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2252,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-12",184.28999,187.77,181.52,184.73,1.43,2018200,{"date":2672,"open":2673,"high":2674,"low":2667,"close":2675,"change":1917,"percent_change":558,"volume":2676,"transactions":9,"vwap":2675},"2025-08-11",184.28,187.52,182.13,1508800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":330,"percent_change":2464,"volume":2683,"transactions":9,"vwap":2682},"2025-08-08",187.39,188.5,183.78,184.64999,1631100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2556,"percent_change":143,"volume":2690,"transactions":9,"vwap":2689},"2025-08-07",187.57001,190.66,185.22,185.60001,2216000,{"date":2692,"open":2693,"high":239,"low":2694,"close":2695,"change":2563,"percent_change":1701,"volume":2696,"transactions":9,"vwap":2695},"2025-08-06",186.72,183.5,185.0099945,1758600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":340,"volume":2704,"transactions":9,"vwap":2702},"2025-08-05",183.059998,188.83,181.3,186.84,3.42,2510800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-04",184.3,186.25,181.47,183.42,-0.55,-0.3,2150500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-01",186.34,189.63,179,183.97,9.24,5.29,5804800,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2017,"volume":2729,"transactions":9,"vwap":2727},"2025-07-31",179.89,171.99001,174.73,-4.4,3571200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1493,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-30",181.99001,183,176.62,179.13,-1.48,2300800,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1343,"percent_change":2018,"volume":2744,"transactions":9,"vwap":2743},"2025-07-29",183.58,184.50999,180.92999,181.82001,1584800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2740,"change":189,"percent_change":2284,"volume":2750,"transactions":9,"vwap":2740},"2025-07-28",183.75,184.89,180.32001,2622100,{"date":2752,"open":2654,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-25",186.81,179.32001,185.32001,4.6,2.55,2048000,{"date":2760,"open":2761,"high":2732,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-24",180.28999,177.059998,180.72,0.95,0.53,2046700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-23",180.67999,181.88,176.88,179.77,-0.22,-0.12,1894400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2099,"percent_change":1459,"volume":2782,"transactions":9,"vwap":2781},"2025-07-22",178.34,181.059998,175.53,179.99001,1944900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-21",176.92999,181.25,175.2,178.33,2.48,1.41,2298200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-18",173.39999,177.23,171.86,175.85001,2.31,1.33,2611600,{"date":2802,"open":2803,"high":2797,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-17",167.74001,167.60001,173.53999,6.72,4.03,3650200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1107,"percent_change":383,"volume":2815,"transactions":9,"vwap":2814},"2025-07-16",172.10001,173.37,165.57001,166.82001,3211800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-15",167.34,172.8,165.89,171.92999,11.09,6.9,4188700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2175,"percent_change":1701,"volume":2831,"transactions":9,"vwap":2830},"2025-07-14",162.5,165.14999,159.85001,160.84,1911500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2495,"volume":2839,"transactions":9,"vwap":2837},"2025-07-11",163.60001,165.64,161.75999,162.44,-2.65,2136800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-10",166.59,168.48,164.60001,165.089996,-0.9,-0.54,3018200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2086,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-07-09",165.3,167.24001,163.19,165.99001,0.31,2979100,{"date":2858,"open":2859,"high":2860,"low":2828,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-08",168.32001,172.62,165.48,-11.58,-6.54,4965800,{"date":2866,"open":2733,"high":2867,"low":2868,"close":2762,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2762},"2025-07-07",183.88,175.35001,-7.97,-4.31,3697400,{"date":2873,"open":2874,"high":1215,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-03",178,177.85001,185.029999,14.51,8.51,6399700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-02",165,178.31,164.71001,170.52,7.56,4.64,6332300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-01",165.020004,169.63,158.81,162.96001,-2.58,-1.56,6575500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2008,"volume":2905,"transactions":9,"vwap":2903},"2025-06-30",161.63,167.78999,159.52,165.53999,13.4,7938500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2274,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-27",156.37,158.19,149.53999,152.14,-2.24,4371600,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":1434,"percent_change":1243,"volume":2920,"transactions":9,"vwap":2919},"2025-06-26",156.81,158.99001,154,155.63,4127900,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":103,"volume":2928,"transactions":9,"vwap":2926},"2025-06-25",152,152.97,147.3,152.7,1.52,3386700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-24",145.94,153.49001,142.84,151.17999,6.51,4.5,5149100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-23",144.3,147,139.25999,144.67,-0.33,-0.23,3708200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2799,"percent_change":1459,"volume":2953,"transactions":9,"vwap":2952},"2025-06-20",144,147.73,143.8,145,5074300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2945,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-06-18",143.71001,150.75,141.5,143.67,-0.16,7610700,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-17",137.95,146.92999,135.5,143.89999,-31.35,-17.89,20640000,{"date":2972,"open":2973,"high":2974,"low":2892,"close":2975,"change":2976,"percent_change":760,"volume":2977,"transactions":9,"vwap":2975},"2025-06-16",176.32001,177.63,175.25,0.05,4928900,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2787,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2787},"2025-06-13",164.63,179.5,164.10001,7.37,4.39,4466800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-12",167.52,168.94,163.75999,167.83,-0.03,-0.02,2120800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":776,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-06-11",170,174.42999,166.72,167.86,1.97,3617600,{"date":3004,"open":3005,"high":3006,"low":2829,"close":3007,"change":1408,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-06-10",162.47,164.94,164.62,2.78,3025200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-09",167.85001,168.63,160.089996,160.16,-6.19,-3.72,2601400,{"date":3020,"open":3021,"high":3022,"low":2827,"close":3023,"change":1166,"percent_change":2352,"volume":3024,"transactions":9,"vwap":3023},"2025-06-06",165.14,166.92,166.35001,2121600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":2807,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-06-05",160.64999,167.2,157.75999,163.84,2.52,3604500,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1592,"percent_change":888,"volume":3039,"transactions":9,"vwap":3038},"2025-06-04",159.89999,163.17,156.25,159.81,3033800,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-03",149.080002,159.64999,145.89,159.37,9.72,6.5,4474600,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-02",158.21001,158.82001,148.8,149.64999,-8.43,-5.33,4165200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-30",155.75,160.64,154.2,158.080002,2.13,1.37,5258100,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1199,"volume":3074,"transactions":9,"vwap":3072},"2025-05-29",158,159.38,153.77,155.95,-0.5,2514500,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":2126,"volume":3082,"transactions":9,"vwap":3080},"2025-05-28",155.50999,157.33,153.87,156.45,0.72,2221600,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":2838,"percent_change":1360,"volume":3089,"transactions":9,"vwap":3088},"2025-05-27",158.55,158.69,153.78,155.73,3835200,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-23",154.0099945,161.62,152.59,158.38,2.03,1.3,3562500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-22",159.95,161,152.72,156.35001,-7.02,-4.3,7911900,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":880,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-21",161.64999,164.82001,159.61,163.37,-2.3,4896000,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-20",165.37,172.89,164.7,167.22,2.3,1.39,6089900,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-19",171.39999,174.080002,160.78,164.92,-13.54,-7.59,10873000,{"date":3135,"open":3136,"high":1264,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-16",187.3,175.57001,178.46001,-7.72,-4.15,5256300,{"date":3143,"open":3144,"high":3145,"low":229,"close":3146,"change":794,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-15",190.5,190.83,186.17999,-3.52,5979100,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":1064,"percent_change":3081,"volume":3155,"transactions":9,"vwap":3154},"2025-05-14",190.48,198.87,186.85001,192.98,8542900,{"date":3157,"open":3158,"high":1422,"low":3159,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-05-13",176.12,175.24001,191.60001,35.39,22.66,20211200,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-12",148.94,156.89,142.57001,156.21001,15.53,11.04,12000800,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-09",134.12,143.61,133.75,140.67999,6.92,5.17,5430400,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":2093,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-05-08",130.34,135.3,127.33,133.75999,3.07,4269100,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":395,"volume":3197,"transactions":9,"vwap":3195},"2025-05-07",125.98,130,125.8,129.78,3.02,2065800,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-06",127,130.78999,126.23,126.76,-0.4,-0.31,2703100,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":287,"volume":3214,"transactions":9,"vwap":3212},"2025-05-05",128.64999,129.23,122.48,127.16,-3.38,3736800,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-02",127.68,132.27,125.55,130.53999,3.97,3.14,3396000,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-01",127.94,130.070007,126.32,126.57,0.75,0.6,4499400,{"date":3234,"open":3235,"high":3236,"low":177,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-04-30",120.76,127.6,125.82,-11.42,-8.32,13743700,{"date":3242,"open":3243,"high":2949,"low":3244,"close":3245,"change":2274,"percent_change":2048,"volume":3246,"transactions":9,"vwap":3245},"2025-04-29",140.72,136.82001,137.24001,5607300,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":2201,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3252},"2025-04-28",143.64999,144.63,138.57001,140.73,-0.8,2755900,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":2258,"percent_change":3221,"volume":3261,"transactions":9,"vwap":3260},"2025-04-25",135.0099945,142.2,134.92,141.86,2703000,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":350,"volume":3269,"transactions":9,"vwap":3267},"2025-04-24",133,137.7,131.84,136.44,5.34,3242800,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":3277,"volume":3278,"transactions":9,"vwap":3275},"2025-04-23",138.070007,138.11,129.94,131.10001,-4.25,-3.14,3722500,{"date":181,"open":3280,"high":3281,"low":3282,"close":3283,"change":3284,"percent_change":1434,"volume":3285,"transactions":9,"vwap":3283},131.5,141.46001,129.33,135.35001,3.85,8077900]