[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCA":3,"homepage-market-summary":35,"stock-historical-HCA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HCA","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},"HCA Healthcare, Inc.","NYSE",null,"SERVICES-GENERAL MEDICAL & SURGICAL HOSPITALS, NEC","HCA Healthcare is a Nashville-based healthcare provider organization operating the largest collection of acute-care hospitals in the United States. As of December 2025, the firm owned and operated 190 hospitals and over 2,500 outpatient facillities across 19 states and a small foothold in the United Kingdom.","320,000","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7312,3.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},426.69,425.78,430.22,424.23,423.39,3.3,0.78,834005.14471,32241,427.1349,556.52002,353.98999,1346024.892866844,35.9,3915,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":26,"price":137,"is_up":44},"Industrials","XLI",169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},317.54001,1364472,498032423.216711,31.44,"2025-04-22",[186,187,197,208,219,229,240,250,261,271,282,293,304,314,325,335,346,357,368,378,389,400,411,422,433,443,454,464,475,486,497,507,518,529,539,550,560,570,581,592,602,613,624,634,644,655,666,677,688,698,709,720,731,742,753,762,770,778,786,795,804,811,819,828,837,846,855,863,872,881,889,898,907,913,921,930,937,944,952,961,970,978,987,995,1003,1012,1020,1029,1037,1046,1055,1062,1069,1078,1086,1095,1103,1112,1121,1130,1138,1146,1155,1164,1171,1179,1187,1194,1202,1207,1216,1225,1233,1242,1250,1257,1265,1274,1282,1290,1298,1307,1316,1325,1334,1343,1352,1361,1368,1377,1386,1395,1403,1412,1421,1430,1438,1446,1454,1463,1470,1478,1485,1492,1501,1510,1518,1526,1535,1543,1551,1559,1568,1575,1583,1592,1600,1609,1617,1626,1634,1643,1652,1660,1669,1678,1685,1693,1702,1710,1718,1727,1736,1744,1752,1760,1768,1777,1786,1795,1803,1810,1819,1827,1834,1841,1850,1858,1867,1875,1882,1890,1896,1904,1912,1921,1927,1935,1943,1951,1960,1968,1977,1986,1994,2000,2008,2015,2024,2032,2041,2048,2057,2065,2074,2083,2091,2100,2108,2114,2122,2130,2135,2142,2150,2159,2167,2175,2183,2192,2199,2207,2213,2221,2229,2238,2245,2252,2261,2269,2278,2286,2293,2301,2309,2318,2327,2335,2343,2351,2359,2365,2372,2380,2388,2396,2402,2409,2417,2426,2435,2443,2450,2458,2465,2473,2481,2490,2499,2506,2513,2521,2528,2537,2544,2551,2559,2566,2573,2582,2589,2596,2605,2614,2623,2631,2640,2646,2655,2663,2670,2677,2685,2691,2699,2707,2713,2721,2729,2737,2746,2755,2762,2770,2778,2786,2793,2801,2810,2818,2826,2834,2839,2847,2853,2860,2867,2876,2884,2891,2899,2908,2916,2923,2930,2939,2947,2955,2962,2967,2974,2982,2989,2997,3005,3012,3019,3027,3035,3043,3049,3057,3064,3072,3081,3088,3095,3104,3113,3118,3127,3135,3143,3149,3158,3167,3175,3182,3190,3199,3208,3216,3224,3232,3241],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",427.25,434.46,422.45,-3.35,-0.79,1098937.662987,39249,426.0003,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",430.25,434.074,425.96,426.74,-4.89,-1.13,1238201.364318,33446,428.142,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",430.07,433.13,426.6052,431.63,-0.97,-0.22,883889.760665,33581,429.8051,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",431.16,443.145,432.6,-3.01,-0.69,1106217.329585,35293,434.5253,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",421.59,435.78,420,435.61,12.13,2.86,1020235.640731,40142,431.7802,{"date":241,"open":242,"high":243,"low":24,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",437.36,442.21,423.48,-13,-2.98,1050721.9353,37847,428.5512,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",441.42,446.36,433.83,436.48,-1.64,-0.37,1314025.445825,42284,438.29,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",426.37,442.52,438.12,12.15,2.85,1502812.661033,46493,437.4615,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",427.75,434.07,423.43,425.97,-1.74,-0.41,1418516.733173,48916,427.6649,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",429.17,436.14,425.37,427.71,-1.33,-0.31,5445311.39621,53600,428.1581,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",431.99,433.51,426.52,429.04,-1.39,-0.32,1188076.34541,40834,430.2835,{"date":305,"open":306,"high":307,"low":233,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",420.69,433.7,430.43,6.61,1.56,1369704.144616,41197,430.1192,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",419,426.22,409.735,423.82,-1.67,-0.39,1214220.663205,41187,422.6628,{"date":326,"open":327,"high":328,"low":233,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",429.96,433.8,425.49,-1.45,-0.34,1280974.771006,44765,425.021,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",423.79,429.42,420.79,426.94,5.73,1.36,1321399.684082,48804,426.7015,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",422.61,426.81,415.04,421.21,-0.62,-0.15,1408155.584833,49646,420.3752,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",398.47,426.83,396,421.83,19.81,4.93,2148261.650486,68111,417.1284,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":246,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",401.55,411.75,397.6,402.02,-0.74,1764702.419383,53565,402.963,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",404.3,419.57,401,405,-4.2,-1.03,971432.660643,35101,405.4797,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",406.8,413.13,401.41,409.2,7.14,1.78,1362348.350837,46144,409.3929,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",412.46,414.495,396.77,402.06,-11.52,-2.79,1524151.711494,53833,405.9758,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",418.43,423.4199,412.29,413.58,-0.87,-0.21,1258147.284385,45542,417.3202,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",415.4,419.81,414.12,414.45,-3.37,-0.81,1313253.381943,34971,415.4886,{"date":434,"open":435,"high":263,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",423.76,416.52,417.82,-1.52,-0.36,1000917.847316,36832,418.3881,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",424.61,426.57,417.92,419.34,-7.82,-1.83,975112.568463,38654,421.4039,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":257,"volume":461,"transactions":462,"vwap":463},"2026-08-26",427.5,433.5,424.5,427.16,-1.6,1318427.271339,39263,427.5267,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",426.97,430.6,425.89,428.76,-0.48,-0.11,790217.575434,31655,428.2852,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",433.25,436.5,427.23,429.24,0.05,0.01,1323572.637748,39372,430.7245,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",409.56,431.4,408.94,429.19,22.92,5.64,2058153.683322,56262,427.2131,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",403.35,411.14,406.27,-0.78,-0.19,1061023.018205,39936,406.3575,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",411.08,422,406.81,407.05,-4.68,-1.14,1434487.992682,44269,412.7027,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",409.05,417.99,406.145,411.73,6.75,1.67,1449093.908473,49302,414.169,{"date":530,"open":382,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",407.32,400,404.98,0.3,0.07,999900.7106,37584,405.3723,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",410.46,412.69,403.78,404.68,-7.06,-1.71,936615.802139,40665,406.1332,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":225,"volume":557,"transactions":558,"vwap":559},"2026-08-13",414.59,415.85,405.27,411.74,-2.85,1078115.338047,40813,410.2324,{"date":561,"open":562,"high":563,"low":564,"close":552,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",408,417.13,406.66,3.15,0.77,1158016.571217,37679,413.0398,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",412.37,419.33,409.75,411.44,-2.59,-0.63,1120941.389876,36308,412.3375,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",410.03,416.43,407.85,414.03,0.67,0.16,1030618.579779,33442,413.4619,{"date":593,"open":380,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",414.47,401.573,413.36,4.47,1.09,1037027.432903,35618,411.8416,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",412,415.73,405.33,408.89,-0.75,-0.18,957234.346487,33554,408.536,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",401.38,411.45,399.75,409.64,8.91,2.22,1123771.162383,40449,408.96,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":330,"volume":631,"transactions":632,"vwap":633},"2026-08-04",401.95,403.9235,395.56,400.73,-5.88,1312175.663177,46862,399.4988,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":51,"volume":641,"transactions":642,"vwap":643},"2026-08-03",404.71,415.62,402.28,406.61,4.02,1172727.962532,45332,406.5727,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",395.5,404.52,391.38,402.59,6.8,1.72,1255580.895196,42558,400.7021,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",402.65,406.76,394.74,395.79,-12.39,-3.04,1232928.145814,46198,397.0464,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",418.11,421.31,405.76,408.18,-10.01,-2.39,1848028.905732,52920,410.2983,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",396.22,419.22,392.14,418.19,28.57,7.33,2911445.501727,62962,410.9888,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",383.63,392.66,389.62,7.43,1.94,1979068.24325,45680,389.7597,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",381.53,398.9999,376.483,382.19,5.69,1.51,2684215.033681,71162,384.7177,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",370.09,378.26,370,376.5,4.63,1.25,1467099.304607,44592,375.5358,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",373.26,377,371.35,371.87,-1.22,-0.33,842317.38714,28366,373.0933,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",368.9,374.18,366.51,373.09,2.67,0.72,1364838.616863,36979,371.8064,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",373.44,376.78,368,370.42,-0.76,-0.2,1498645.993719,36589,370.5394,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",384.67999,386.26999,371.12,371.17999,-14.56,-3.77,1544200,{"date":763,"open":764,"high":765,"low":723,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",379,391.45001,385.73999,6.89,1.82,1921700,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",363,380.63,378.85001,15.25,4.19,2179700,{"date":779,"open":780,"high":781,"low":31,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",354.35001,372.92999,363.60001,-27.14,-6.95,4227500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",404,410.82999,389.95999,390.73999,-15.85,-3.9,2335900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",411.38,414.17999,400.19,406.59,-2.42,-0.59,1651200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":460,"percent_change":321,"volume":810,"transactions":9,"vwap":809},"2026-07-09",408.62,412.45999,402.01001,409.01001,1048300,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",418.88,406.84,410.60999,-12.5,-2.95,1650400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",421.5,429.54001,419.42999,423.10999,6.04,1.45,1466500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",414.13,418.29999,410.23001,417.070007,6.57,1.6,1274500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",397,416.54001,395.10001,410.5,17.26,4.39,1628400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",389.76999,394.14999,388.01001,393.23999,3.35,0.86,1177300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":352,"volume":862,"transactions":9,"vwap":860},"2026-06-30",392.39999,393.20001,384,389.89001,-2.44,1238800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",395,395.029999,389.57001,392.32999,0.65,0.17,1225100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",388.84,394.13,387.23001,391.67999,4.74,1.22,2208300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":418,"volume":888,"transactions":9,"vwap":886},"2026-06-25",384.75,391,384.64999,386.94,-0.82,1145900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",386.51999,393,384.54999,387.76001,0.84,0.22,1232600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",384.16,389.84,381.019989,386.92001,9.93,2.63,1107500,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":768,"percent_change":58,"volume":912,"transactions":9,"vwap":910},"2026-06-22",373.42001,376.98999,369.41,1632500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":192,"volume":920,"transactions":9,"vwap":918},"2026-06-18",389.85001,391.85001,374.31,375.17001,-12.99,2656800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",394.17999,398.85999,383.29999,388.16,-8.77,-2.21,1462200,{"date":931,"open":932,"high":933,"low":790,"close":934,"change":935,"percent_change":396,"volume":936,"transactions":9,"vwap":934},"2026-06-16",390.70999,399.38,396.92999,6.96,1499500,{"date":938,"open":939,"high":892,"low":940,"close":941,"change":942,"percent_change":738,"volume":943,"transactions":9,"vwap":941},"2026-06-15",392,385.13,389.97,2.79,1883700,{"date":945,"open":946,"high":790,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",380.60001,378.76999,387.17999,8.67,2.29,1811000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",374.95999,380.62,373.79999,378.51001,5.17,1.38,1672200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",377.57001,380.70999,371.10999,373.34,-1.56,-0.42,1920500,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-06-09",365.94,374.89999,365.67999,13.58,3.76,1663100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",369.049988,373.45001,356.89001,361.32001,-10.81,-2.9,1610900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":267,"volume":994,"transactions":9,"vwap":992},"2026-06-05",365.48001,374.01001,363.32999,372.13,10.3,2185900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":321,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",365.29999,369.25,360.39001,361.82999,-1.4,1891400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",362.98999,367.31,358.92999,363.23001,-4.12,-1.12,2212200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":214,"volume":1019,"transactions":9,"vwap":1017},"2026-06-02",371.42999,376,364.29001,367.35001,-3.61,1999700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",371,375.57001,367.42999,370.95999,-7.58,-2,2397500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":438,"volume":1036,"transactions":9,"vwap":1034},"2026-05-29",382.63,387.85001,376.51001,378.54001,-5.85,2352600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",389.16,391.95999,381.41,384.39001,-7.76,-1.98,1603100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",395.48001,401.66,391.19,392.14999,-0.27,-0.07,975700,{"date":1056,"open":1057,"high":1058,"low":850,"close":1059,"change":1060,"percent_change":968,"volume":1061,"transactions":9,"vwap":1059},"2026-05-26",389.60001,395.26999,392.42001,-1.65,1091700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":705,"percent_change":151,"volume":1068,"transactions":9,"vwap":1067},"2026-05-22",394,397.54999,388.23999,394.070007,1109800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",388,396.60999,386.01001,392.56,-4.11,-1.04,2356500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1044,"volume":1085,"transactions":9,"vwap":1083},"2026-05-20",404.049988,404.73999,394.73999,396.67001,-8.02,2217300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",414.69,417.29001,398.95001,404.69,-18.1,-4.28,2695800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":418,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",424.82001,430.88,422.14001,422.79001,-0.05,1423600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",435.37,437,422.54001,423,-9.7,-2.24,1156100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",428.98999,434.29999,427.89001,432.70001,5.16,1.21,933400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",429.12,432.17001,422.98001,427.54001,-2.15,-0.5,1597900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":26,"volume":1137,"transactions":9,"vwap":1135},"2026-05-12",428.47,433.92001,424.82999,429.69,3.32,1283500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":263,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":263},"2026-05-11",435.67999,437.95001,420.76001,-8.82,-2.03,2414100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-08",433.45001,438,431.42001,435.19,6.17,1.44,1599300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",429.73001,433.72,428.01001,429.019989,-0.43,-0.1,774300,{"date":1165,"open":1159,"high":1166,"low":1167,"close":1168,"change":141,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-06",436.42999,428,429.45001,0.15,1092000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":151,"volume":1178,"transactions":9,"vwap":1176},"2026-05-05",427.17999,432.89001,427,428.79001,1.61,717000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1173,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1173},"2026-05-04",431,432.81,425.79999,-5.91,-1.36,1011100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1185,"percent_change":289,"volume":1193,"transactions":9,"vwap":1192},"2026-05-01",435.32999,441.64999,431.67001,433.089996,896700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":727,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-30",435.79001,439.13,426.70001,434.45001,-0.08,1496500,{"date":1203,"open":1123,"high":1204,"low":1123,"close":1205,"change":236,"percent_change":141,"volume":1206,"transactions":9,"vwap":1205},"2026-04-29",436.97,434.78,1135200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",450,452.39001,428.76999,431.92001,-13.85,-3.11,1611800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",438.51001,447.13,434.10999,445.76999,13.31,3.08,1454800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":927,"volume":1232,"transactions":9,"vwap":1230},"2026-04-24",430,451.57001,422.19,432.45999,-41.57,3320000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",472.23001,479.44,470.69,474.029999,2.69,0.57,1062100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":588,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-22",469.20999,476.97,465.67001,471.34,0.03,973200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":784,"percent_change":330,"volume":1256,"transactions":9,"vwap":1255},"2026-04-21",478.13,479.39999,465.31,471.17999,992900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1252,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1252},"2026-04-20",488.47,490.14999,477.20999,-9.87,-2.02,734400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",482.97,493.14999,480.54001,488,5.03,1.04,960800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1267,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1267},"2026-04-16",487.91,494.76999,479.82001,-5.61,-1.15,821500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1263,"volume":1289,"transactions":9,"vwap":1287},"2026-04-15",496.040009,501.92999,485.26999,488.57999,-10.08,1017100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":127,"volume":1297,"transactions":9,"vwap":1295},"2026-04-14",495.22,505.54001,492.45999,498.66,1.24,752600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-13",493.81,497.45999,487.14001,497.42001,1.95,0.39,628300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",505.60001,508.60001,493.049988,495.47,-11.72,-2.31,733800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",503.62,512.14001,501.48999,507.19,2.07,0.41,668300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",497.98999,506.31,494.79001,505.12,15.54,3.17,981000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-07",486.85001,494.13,482.67999,489.57999,5.66,1.17,1106100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-06",471,483.98999,468.76999,483.92001,12.08,2.56,766600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-02",470.54001,475.76999,459.22,471.84,-2.91,-0.61,905000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":705,"percent_change":146,"volume":1367,"transactions":9,"vwap":1366},"2026-04-01",473.10001,477.89001,470.079987,474.75,699500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",472.029999,474.70999,461.88,473.23999,5.41,1.16,981600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-30",475.28,476.75,467.29001,467.82999,-4.02,-0.85,890900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-27",480.040009,481.44,468.70001,471.85001,-8.47,-1.76,801800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":748,"volume":1402,"transactions":9,"vwap":1400},"2026-03-26",482.94,488.5,478.57001,480.32001,-3.7,625800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-25",484.14001,488.64001,477.97,484.019989,-1.7,-0.35,928500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-24",490,493.23001,474.76999,485.72,-8.86,-1.79,1368200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-23",500.29999,502.12,493.60001,494.57999,0.7,0.14,1276400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1280,"volume":1437,"transactions":9,"vwap":1435},"2026-03-20",500.10001,501.84,490.57999,493.88,-5.77,2120700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":470,"volume":1445,"transactions":9,"vwap":1443},"2026-03-19",502,506.51001,495.31,499.64999,-2.4,1168200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":449,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-18",510,513.97998,498.76001,502.049988,-1.53,977200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-17",525.19,529.79999,500.20001,509.87,-15.32,-2.92,1506800,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1456,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1456},"2026-03-16",537.38,524.87,-7.78,-1.46,852400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":535,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",534.71002,541.78003,532.77002,532.96997,0.3899,926300,{"date":1479,"open":1480,"high":30,"low":1481,"close":1482,"change":1483,"percent_change":417,"volume":1484,"transactions":9,"vwap":1482},"2026-03-12",538,531.41998,532.58002,-4.7,1515000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":439,"percent_change":1053,"volume":1491,"transactions":9,"vwap":1490},"2026-03-11",535.78003,540.10999,532.47998,537.28003,997000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-10",543.89001,544.96997,530,537.64001,-7.49,-1.37,851800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-09",530.91998,546.049988,526.049988,545.13,12.32,2.31,1462100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":289,"volume":1517,"transactions":9,"vwap":1515},"2026-03-06",530.96997,533.71997,522.48999,532.81,-1.66,753100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":450,"volume":1525,"transactions":9,"vwap":1523},"2026-03-05",537.78003,539.64001,526.64001,534.46997,-9.94,1097200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-04",539.75,547.42999,536.64001,544.40997,2.61,0.48,930600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":525,"volume":1542,"transactions":9,"vwap":1540},"2026-03-03",527.20001,542.32001,524.099976,541.79999,8.88,797500,{"date":1544,"open":1496,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",536.96997,525.35999,532.91998,3.22,0.61,816400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":43,"volume":1558,"transactions":9,"vwap":1556},"2026-02-27",525.72998,532.69,523.099976,529.70001,3.82,2291500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",536.52002,540,524.58002,525.88,-14.69,-2.72,1062200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":737,"volume":1574,"transactions":9,"vwap":1572},"2026-02-25",527,541.34003,540.57001,14.05,929400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1393,"volume":1582,"transactions":9,"vwap":1580},"2026-02-24",535.26001,536.15997,522.049988,526.52002,-9.4499,1366800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-23",535,547.049988,533.65002,535.96997,3.67,0.69,1411800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1590,"volume":1599,"transactions":9,"vwap":1597},"2026-02-20",530.080017,533.90997,526.69,532.29999,3.64,874900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-19",531,533.98999,523.16998,528.65997,-6.3601,-1.19,813700,{"date":1610,"open":1611,"high":1612,"low":1496,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-18",533,535.79999,535.02002,0.24,0.04,802600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-17",544.65997,549.45001,533.25,534.78003,-5.51,-1.02,960200,{"date":1627,"open":1585,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-13",545.46002,531.16998,540.28998,5.07,0.95,1076700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",532,552.90002,529.85999,535.21997,3.75,0.71,1657100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-11",501.14001,534.59003,496.75,531.46997,29.42,5.86,2393600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1451,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1451},"2026-02-10",498.22,503.95001,495,4.51,0.91,777300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-09",500.44,505,495.92999,497.54001,-4.15,-0.83,597700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-06",514,516,499.67999,501.69,-12.07,-2.35,939500,{"date":1679,"open":1656,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1509,"transactions":9,"vwap":1682},"2026-02-05",517.66998,494.60001,513.76001,20.12,4.08,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1010,"volume":1692,"transactions":9,"vwap":1690},"2026-02-04",496.57001,503.73999,492.95999,493.64001,-5.57,941300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-03",496.98001,505.31,495.89999,499.20999,2.36,0.47,951900,{"date":1703,"open":1339,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-02",500.16,488.51999,496.85001,8.58,1.76,958500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":65,"volume":1717,"transactions":9,"vwap":1715},"2026-01-30",481.17999,488.76001,480.28,488.26999,5.74,954500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-29",492.079987,492.38,479.73999,482.53,-8.7,-1.77,1027300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-28",499.60001,500.92999,480.47,491.23001,-14.61,-2.89,1957800,{"date":1737,"open":1663,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-27",527.54999,496.01001,505.84,33.46,7.08,3082200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":146,"volume":1751,"transactions":9,"vwap":1749},"2026-01-26",471.48001,478.85999,468.51001,472.38,1.5,1309100,{"date":1753,"open":1754,"high":1345,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-23",463.98001,463.64999,470.88,4.54,0.97,722200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":72,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-22",464.91,469.040009,461.85001,466.34,0.19,954100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-21",465.98001,470.22,462.91,465.44,1.06,0.23,1038800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",466,468.14001,461.44,464.38,-4.91,-1.05,1263000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-16",482.60001,482.82001,468.84,469.29001,-14.51,-3,1185900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1272,"volume":1802,"transactions":9,"vwap":1800},"2026-01-15",478.76999,487.089996,476.72,483.79999,4.96,1079500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":470,"percent_change":1162,"volume":1809,"transactions":9,"vwap":1808},"2026-01-14",481.28,481.98999,473.60001,478.84,869500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-13",475,479.42999,468,479.32001,5,1.05,875900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1533,"volume":1826,"transactions":9,"vwap":1824},"2026-01-12",468.89001,474.51999,466.01001,474.32001,2.25,737700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":784,"percent_change":330,"volume":1833,"transactions":9,"vwap":1832},"2026-01-09",480.92001,483.98001,470.29999,472.070007,870100,{"date":1835,"open":1836,"high":1837,"low":1748,"close":1838,"change":1839,"percent_change":396,"volume":1840,"transactions":9,"vwap":1838},"2026-01-08",471.95999,480.81,479.019989,8.37,949000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-07",483.29999,484.13,470,470.64999,-12.95,-2.68,1244500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1119,"volume":1857,"transactions":9,"vwap":1855},"2026-01-06",477.01001,488.60999,473.01001,483.60001,5.77,1161300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-05",468.01001,478.26999,465.01001,477.82999,7.44,1.58,1168500,{"date":1868,"open":1869,"high":1354,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-02",465.79999,462.76999,470.39001,3.53,0.76,531600,{"date":1876,"open":1391,"high":1391,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-31",466.079987,466.85999,-6.4,-1.35,589800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":748,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-30",472.37,474.5,471.01001,473.26001,-0.16,494100,{"date":1891,"open":1892,"high":1892,"low":1790,"close":1893,"change":1214,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-29",477.48999,474.019989,-0.65,795000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":869,"volume":1903,"transactions":9,"vwap":1901},"2025-12-26",474.37,478.91,472,477.13,3.07,437800,{"date":1905,"open":1906,"high":1907,"low":1345,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-24",474.57999,476.22,474.059998,0.02,0,254200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-23",470.029999,475.45001,468.10001,474.040009,2.01,0.43,660400,{"date":1922,"open":1923,"high":1917,"low":1924,"close":1370,"change":1925,"percent_change":749,"volume":1926,"transactions":9,"vwap":1370},"2025-12-22",471.019989,462.34,-0.95,1346200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":959,"volume":1934,"transactions":9,"vwap":1932},"2025-12-19",467.51001,473.29999,464.089996,472.98001,6.42,4262500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1010,"volume":1942,"transactions":9,"vwap":1940},"2025-12-18",473.47,477.79001,465.34,466.56,-5.29,1410200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1391,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1391},"2025-12-17",468.32999,471.98999,461,2.06,0.44,1206500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-16",477.94,480.87,463.94,469.79001,-7.19,-1.51,1436100,{"date":1961,"open":1962,"high":1963,"low":1845,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-15",474.92999,477.059998,476.98001,-7.79,-1.61,1420400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-12",483.01001,485.20001,478.67001,484.76999,2.42,0.5,856300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-11",470.95001,482.59,468.73001,482.35001,13.62,2.91,996400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1981,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1981},"2025-12-10",487.19,488.029999,466.22,-19.77,-4.05,2229200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1398,"change":852,"percent_change":1590,"volume":1999,"transactions":9,"vwap":1398},"2025-12-09",485.97,491.23999,482.32999,994200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":300,"volume":2007,"transactions":9,"vwap":2005},"2025-12-08",486.70001,490.070007,483.25,485.14999,-1.55,1083200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2002,"change":2013,"percent_change":749,"volume":2014,"transactions":9,"vwap":2002},"2025-12-05",489.13,491.14001,483.73999,-0.96,947300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-04",485.45001,491.56,483.39001,487.66,0.89,0.18,1633400,{"date":2025,"open":2026,"high":2027,"low":2017,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-03",500.64001,501.73999,486.76999,-13.54,-2.71,2025000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-02",506.44,508.28,497.31,500.31,-2.69,-0.53,1198900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1941,"percent_change":1076,"volume":2047,"transactions":9,"vwap":2046},"2025-12-01",506.38,512.16998,502.39999,503,1144400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-28",512,513.85999,507.84,508.29001,-6.47,-1.26,534700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":418,"volume":2064,"transactions":9,"vwap":2062},"2025-11-26",515.21997,520,514.33002,514.76001,-1.09,1056200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-25",501.29999,517.40002,501.12,515.84998,14.81,2.96,1240900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-24",501.26001,512.65997,493.14001,501.040009,10.04,2.04,3187300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":86,"volume":2090,"transactions":9,"vwap":2088},"2025-11-21",479.81,493.79999,477,491,14.72,1937800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-20",482,485.73999,476,476.28,-4.78,-0.99,1149700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1549,"volume":2107,"transactions":9,"vwap":2105},"2025-11-19",478,484.31,467.26001,481.059998,2.92,1217000,{"date":2109,"open":2096,"high":2110,"low":2111,"close":2112,"change":1272,"percent_change":896,"volume":2113,"transactions":9,"vwap":2112},"2025-11-18",479,471.049988,478.14001,1119800,{"date":2115,"open":1812,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-17",477.39001,469.079987,477.10001,4.45,0.94,1183800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":577,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-14",475.81,480,470.59,472.64999,-0.13,1000700,{"date":2131,"open":1956,"high":1245,"low":2132,"close":2133,"change":727,"percent_change":1053,"volume":2134,"transactions":9,"vwap":2133},"2025-11-13",465.60001,473.28,1253100,{"date":2136,"open":2137,"high":1813,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1591,"transactions":9,"vwap":2139},"2025-11-12",462,459.95999,473.60999,11.3,2.44,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":141,"volume":2149,"transactions":9,"vwap":2147},"2025-11-11",461.60001,469.57001,458.19,462.31,3.01,1347900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-10",455.019989,460.10001,443.87,459.29999,-17.31,-3.63,1716500,{"date":2160,"open":2161,"high":2162,"low":1845,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-07",471.31,478.88,476.60999,5.25,1.11,1186300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":321,"volume":2174,"transactions":9,"vwap":2172},"2025-11-06",471.94,475.25,468.72,471.35999,-1.84,836700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":146,"volume":2182,"transactions":9,"vwap":2180},"2025-11-05",471.070007,477.92999,465.76999,473.20001,1.52,1097000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-04",462.5,474.23001,459.54001,471.67999,10.12,2.19,1490400,{"date":2193,"open":2194,"high":2195,"low":1209,"close":2196,"change":2197,"percent_change":1323,"volume":2198,"transactions":9,"vwap":2196},"2025-11-03",457.41,461.60999,461.56,1.88,1269800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1452,"volume":2206,"transactions":9,"vwap":2204},"2025-10-31",465.39001,466.10999,455.94,459.67999,-7.12,1511200,{"date":2208,"open":1814,"high":2209,"low":2210,"close":2211,"change":460,"percent_change":331,"volume":2212,"transactions":9,"vwap":2211},"2025-10-30",478.19,464.59,466.79999,1513900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":694,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-29",464.79999,475.38,460.54001,468.39999,0.42,1564900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1001,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-28",466.32999,467.040009,454.45999,466.45999,-0.3,1493700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-27",450.26001,469.17999,448.79999,467.85999,20.82,4.66,1789500,{"date":2239,"open":2240,"high":2196,"low":2241,"close":2242,"change":2243,"percent_change":310,"volume":2244,"transactions":9,"vwap":2242},"2025-10-24",457.13,424,447.040009,6.88,2847200,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":385,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-23",439.019989,447.089996,440.16,-0.23,1928600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-22",434.70001,443.41,432.39001,441.19,9.18,2.12,1522700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":514,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-21",433.70999,434.97,430.10999,432.01001,-0.26,1082700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-20",426.98001,436.26001,424.51999,433.14999,6.99,1.64,878400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":310,"volume":2285,"transactions":9,"vwap":2283},"2025-10-17",420.94,426.64999,417.98999,426.16,6.56,1034500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1894,"percent_change":353,"volume":2292,"transactions":9,"vwap":2291},"2025-10-16",420.45001,421.60999,416.98001,419.60001,1004700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1949,"volume":2300,"transactions":9,"vwap":2298},"2025-10-15",418.44,421.41,414.89999,420.25,1.85,1260800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2197,"volume":2308,"transactions":9,"vwap":2306},"2025-10-14",410,420.57999,407.70001,418.39999,7.72,1523000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-13",416.25,416.5,410.37,410.67999,-4.46,-1.07,1067200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-10",419.89999,421.48999,409.5,415.14001,-3.73,-0.89,1638400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":277,"volume":2334,"transactions":9,"vwap":2332},"2025-10-09",427.48999,428.32001,417.87,418.87,-7.4,1245300,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-08",436.75,425.76999,426.26999,-11.3,-2.58,1485100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":640,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-07",435,439.01001,432.73999,437.57001,0.93,1252400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2349,"volume":2358,"transactions":9,"vwap":2356},"2025-10-06",427.19,435.029999,425.70999,433.54999,4.01,960400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":822,"change":267,"percent_change":587,"volume":2364,"transactions":9,"vwap":822},"2025-10-03",426.89001,432.35999,425.81,988400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":20,"change":2370,"percent_change":1169,"volume":2371,"transactions":9,"vwap":20},"2025-10-02",423.89001,427.42999,420.41,0.62,865200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2128,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-10-01",426.32001,428.54001,420.45999,426.070007,-0.03,1371900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":716,"volume":2387,"transactions":9,"vwap":2385},"2025-09-30",421.26001,429.44,419.079987,426.20001,5.28,1591800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1949,"volume":2395,"transactions":9,"vwap":2393},"2025-09-29",419.35001,422.95999,415.92999,420.92001,1.84,894800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2384,"change":776,"percent_change":107,"volume":2401,"transactions":9,"vwap":2384},"2025-09-26",417.70001,422.45999,414.059998,1184900,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":968,"volume":2408,"transactions":9,"vwap":2406},"2025-09-25",418.35001,409,414.89001,-1.73,667300,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-24",407.19,417.20001,416.62,7.17,1.75,978600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-23",408.85999,413.54999,406.089996,409.45001,2.21,0.54,801600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-22",402.44,409.14001,400.92999,407.23999,4.94,1.23,1010600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1296,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-19",401.48001,403.67001,396.89999,402.29999,0.31,4308500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":525,"percent_change":2219,"volume":2449,"transactions":9,"vwap":2448},"2025-09-18",396.70001,402.39001,390.10001,401.059998,1337800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":439,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-17",401.73001,405.16,390.34,399.39001,-0.09,1250000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":617,"change":2463,"percent_change":1384,"volume":2464,"transactions":9,"vwap":617},"2025-09-16",403.73999,406.23001,398.98001,-3.42,1319800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":470,"volume":2472,"transactions":9,"vwap":2470},"2025-09-15",403.81,406.60999,400.019989,403.17001,-1.96,897500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1240,"volume":2480,"transactions":9,"vwap":2478},"2025-09-12",400.57001,406.38,399.64001,405.13,2.28,761200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-11",395.76999,404.17001,392.63,402.85001,8.49,2.15,1295300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-10",415.17999,415.39001,385.59,394.35999,-19.04,-4.61,2014000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1483,"percent_change":1010,"volume":2505,"transactions":9,"vwap":2504},"2025-09-09",415.79999,416.23001,400.31,413.39999,1084100,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":577,"volume":2512,"transactions":9,"vwap":2510},"2025-09-08",418.84,406.69,418.10001,-2.67,1472900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2258,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-09-05",411.98001,420.98001,409.16,420.76999,2.23,1059800,{"date":2522,"open":2303,"high":2412,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-04",407.60001,411.59,3.98,0.98,1714800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-03",405.44,408.070007,403.26999,407.60999,1.47,0.36,651700,{"date":2538,"open":1049,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2424,"volume":2543,"transactions":9,"vwap":2541},"2025-09-02",408.48001,400.13,406.14001,2.18,955600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":887,"volume":1985,"transactions":9,"vwap":2549},"2025-08-29",407.67999,408.98001,400.82001,403.95999,-3.32,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2519,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-28",404.75,408.17001,400.78,407.28,0.55,965400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":86,"percent_change":566,"volume":2565,"transactions":9,"vwap":2564},"2025-08-27",401.76999,406.87,398.82001,405.049988,702200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":429,"percent_change":749,"volume":2572,"transactions":9,"vwap":2571},"2025-08-26",401.089996,403,399.70999,401.95999,1180600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-25",404.92001,406.19,401.35999,402.76999,-2.2,-0.54,805500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1641,"percent_change":2022,"volume":2588,"transactions":9,"vwap":2587},"2025-08-22",403.95001,407.76999,401.23001,404.97,1081200,{"date":2590,"open":604,"high":604,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-21",404.12,404.26001,-5.92,-1.44,1198700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-20",403.45001,411,399.95001,410.17999,7.49,1.86,1639500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-19",394.25,405.14999,392.95999,402.69,9.07,2.3,1502100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-18",395.75,397.39999,393.32001,393.62,-2.17,-0.55,1016100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2424,"volume":2630,"transactions":9,"vwap":2628},"2025-08-15",393.60001,395.98999,386.45001,395.79001,2.14,1251400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-14",390.35001,395.19,388.79999,393.64999,3.19,0.82,912000,{"date":2641,"open":791,"high":2642,"low":2643,"close":2644,"change":1169,"percent_change":1615,"volume":2645,"transactions":9,"vwap":2644},"2025-08-13",392.75,388.70001,390.45999,1416100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-12",385,390.85001,383.25,390.31,7.4,1.93,1089900,{"date":2656,"open":2657,"high":2658,"low":1034,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-11",381.76001,384.82001,382.91,1.3,0.34,991600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":620,"volume":2622,"transactions":9,"vwap":2668},"2025-08-08",374.25,382.079987,373.059998,381.60999,8.28,{"date":2671,"open":2672,"high":2673,"low":997,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-07",366.54999,373.32999,7.18,1.96,1136800,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-06",363.98999,370.13,366.14999,2.34,0.64,1125200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1549,"percent_change":870,"volume":1342,"transactions":9,"vwap":2690},"2025-08-05",364.20999,367.42001,361.42001,363.81,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2415,"volume":2698,"transactions":9,"vwap":2696},"2025-08-04",356.73001,364.76999,355.029999,363.20001,6.23,1078300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":895,"volume":2706,"transactions":9,"vwap":2704},"2025-08-01",355.79001,358.45999,353.39001,356.97,2.98,1369800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":31,"change":2316,"percent_change":2227,"volume":2712,"transactions":9,"vwap":31},"2025-07-31",353.75,358.67999,353.13,1462700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1902,"volume":2720,"transactions":9,"vwap":2718},"2025-07-30",344.23999,355.48999,342.70999,355.059998,10.56,2389900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1375,"volume":2728,"transactions":9,"vwap":2726},"2025-07-29",341.12,348.42001,339.82001,344.5,3.96,1879300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2603,"volume":2736,"transactions":9,"vwap":2734},"2025-07-28",332.079987,341.19,331.60999,340.54001,6.22,1869500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-25",335.97,345,330,334.32001,-7.16,-2.1,3175900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-24",350.070007,352.040009,340.35001,341.48001,-11.79,-3.34,2404800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2612,"percent_change":141,"volume":2761,"transactions":9,"vwap":2760},"2025-07-23",352.98001,357.070007,350.14999,353.26999,1237000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2324,"volume":2769,"transactions":9,"vwap":2767},"2025-07-22",369.059998,374.17999,345.48001,350.97,-13.58,2985800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1632,"volume":2777,"transactions":9,"vwap":2775},"2025-07-21",361.5,366.16,359.34,364.54999,3.43,1145300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":278,"volume":2785,"transactions":9,"vwap":2783},"2025-07-18",363.51999,364.85999,359.54999,361.12,-1.48,1029800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1909,"percent_change":482,"volume":2792,"transactions":9,"vwap":2791},"2025-07-17",361.51001,365.51001,358.059998,362.60001,1226100,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-16",365.82001,354.94,362.57999,-9.22,-2.48,2004800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-15",379.54001,383,368.64999,371.79999,-8.65,-2.27,1304400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1375,"volume":2817,"transactions":9,"vwap":2815},"2025-07-14",375.92999,381.48001,374.67001,380.45001,4.38,935600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":802,"volume":2825,"transactions":9,"vwap":2823},"2025-07-11",375.20999,377.13,373.47,376.070007,-2.25,877100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2378,"volume":2833,"transactions":9,"vwap":2831},"2025-07-10",376.76001,381.29001,368.42001,378.32001,-0.12,1584400,{"date":2835,"open":764,"high":764,"low":2836,"close":2837,"change":895,"percent_change":896,"volume":2838,"transactions":9,"vwap":2837},"2025-07-09",375.029999,378.44,1217700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":439,"volume":2846,"transactions":9,"vwap":2844},"2025-07-08",376.69,382.54999,375.79999,377.60001,-1.38,1098700,{"date":2848,"open":2849,"high":2850,"low":954,"close":2850,"change":2851,"percent_change":2683,"volume":2852,"transactions":9,"vwap":2850},"2025-07-07",377.089996,378.98001,2.4,1369700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1468,"percent_change":321,"volume":2859,"transactions":9,"vwap":2858},"2025-07-03",379.16,381.17999,371.22,376.57999,943100,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":817,"volume":2866,"transactions":9,"vwap":2864},"2025-07-02",386.98001,377.42001,378.040009,-11.49,1297300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-01",384.089996,391.01001,381.040009,389.53,6.43,1.68,1299900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":51,"volume":2883,"transactions":9,"vwap":2881},"2025-06-30",376.39001,383.39001,375,383.10001,3.8,1172500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2276,"percent_change":1919,"volume":2890,"transactions":9,"vwap":2889},"2025-06-27",378.5,383.89999,376.20999,379.29999,1554900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2349,"volume":2898,"transactions":9,"vwap":2896},"2025-06-26",379.35001,388.59,376.26999,377.66,3.47,1838000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-25",377.32001,378.32999,369.89001,374.19,-4.83,-1.27,1294200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":534,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-24",378.92999,379.23001,373.029999,379.019989,0.08,1105100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":879,"percent_change":146,"volume":2922,"transactions":9,"vwap":2921},"2025-06-23",378.95999,380.64001,372.32999,378.72,1098000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2683,"percent_change":870,"volume":2929,"transactions":9,"vwap":2928},"2025-06-20",375.72,379.35999,373.73001,377.5,4238400,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-18",372.51001,380.56,370.88,376.85999,4.41,1.18,1374300,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":1817,"volume":2946,"transactions":9,"vwap":2944},"2025-06-17",364.97,372.64001,361.29001,372.45001,3.86,1334100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":576,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-16",371.62,374.070007,350.73999,368.59,-0.7,2140000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":758,"change":2960,"percent_change":2128,"volume":2961,"transactions":9,"vwap":758},"2025-06-13",369.12,374.81,367.81,-0.49,872300,{"date":2963,"open":2964,"high":2965,"low":2681,"close":2965,"change":1684,"percent_change":2165,"volume":2966,"transactions":9,"vwap":2965},"2025-06-12",368.049988,371.67001,787900,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":737,"percent_change":43,"volume":2973,"transactions":9,"vwap":2972},"2025-06-11",365.54999,370.51001,363.95001,367.59,1026700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2620,"volume":2981,"transactions":9,"vwap":2979},"2025-06-10",367.10001,369.089996,358.19,364.92001,-8.09,1915000,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":817,"volume":2988,"transactions":9,"vwap":2986},"2025-06-09",381.87,356.25,373.01001,-11.33,2014600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":163,"volume":2996,"transactions":9,"vwap":2994},"2025-06-06",381.35001,386.56,380.73001,384.34,2.84,619600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1888,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-06-05",382.84,384.29001,379.23999,381.5,-0.04,1058700,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1001,"percent_change":257,"volume":3011,"transactions":9,"vwap":3010},"2025-06-04",385.10999,386.23999,381.45999,381.66,943000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":72,"percent_change":1614,"volume":3018,"transactions":9,"vwap":3017},"2025-06-03",381.48999,384.79001,378.89001,383.059998,1220800,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":566,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-06-02",380.28,382.20999,377.67001,382.16,0.2,1066900,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":738,"volume":3034,"transactions":9,"vwap":3032},"2025-05-30",377.62,384.69,375.01001,381.39001,2.74,2556400,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":112,"volume":3042,"transactions":9,"vwap":3040},"2025-05-29",382.60999,386.20999,378.17001,378.64999,0.21,1449500,{"date":3044,"open":3045,"high":3046,"low":3047,"close":2837,"change":257,"percent_change":1162,"volume":3048,"transactions":9,"vwap":2837},"2025-05-28",376.97,382.34,376.95001,921100,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":620,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-27",379.76001,380.95001,377.19,378.81,0.59,996900,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":1101,"percent_change":117,"volume":3063,"transactions":9,"vwap":3062},"2025-05-23",374.56,377.45999,373.60999,376.59,1138200,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":1880,"volume":3071,"transactions":9,"vwap":3069},"2025-05-22",378.88,383.53,374.70999,376.64001,-5.17,1250400,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-21",382.35999,386.72,381,381.81,-4.24,-1.1,1118200,{"date":3082,"open":3083,"high":3084,"low":859,"close":3085,"change":3086,"percent_change":215,"volume":3087,"transactions":9,"vwap":3085},"2025-05-20",385.029999,388.12,386.049988,-0.84,1361400,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":577,"percent_change":1888,"volume":3094,"transactions":9,"vwap":3093},"2025-05-19",384.98001,388.38,384.25,386.89001,2041100,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-16",386.45999,388.089996,380.97,387.51999,2.02,0.52,1789700,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-15",367.5,385.69,366.76001,385.5,18,4.9,3047300,{"date":3114,"open":746,"high":3115,"low":974,"close":3106,"change":3116,"percent_change":1888,"volume":3117,"transactions":9,"vwap":3106},"2025-05-14",372.10001,-0.6,1798700,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-13",362.45001,372.94,361.45001,368.10001,4.82,1.33,2203500,{"date":3128,"open":2718,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-12",373.37,354.76001,363.28,9.58,2.71,1679400,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":215,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-09",354,356.92999,352.37,353.70001,-0.06,979500,{"date":3144,"open":3145,"high":3146,"low":3140,"close":3147,"change":545,"percent_change":2471,"volume":3148,"transactions":9,"vwap":3147},"2025-05-08",358.69,363.95999,353.92001,1224500,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-07",356.14999,363.51001,350.17001,360.98001,4.28,1.2,1984400,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-06",349.60001,360.94,346.20999,356.70001,7.32,2.1,1587000,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":1323,"volume":3174,"transactions":9,"vwap":3172},"2025-05-05",348.47,351.14999,344.22,349.38,1.41,789900,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":364,"percent_change":1153,"volume":3181,"transactions":9,"vwap":3180},"2025-05-02",346.81,348.89999,344.64001,347.97,802300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":802,"volume":3189,"transactions":9,"vwap":3187},"2025-05-01",344,348.14001,340.95999,343.040009,-2.04,1148000,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-04-30",340.16,346.089996,335.10999,345.079987,4.5,1.32,1330400,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-04-29",331.32999,343.60001,329.72,340.57999,8.56,2.58,1416600,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":716,"volume":3215,"transactions":9,"vwap":3213},"2025-04-28",327.049988,333.079987,326.14001,332.019989,4.1,1528100,{"date":3217,"open":3218,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-04-25",350.25,321.39001,327.92001,-13.49,-3.95,2803600,{"date":3225,"open":3226,"high":3227,"low":2739,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-04-24",337.62,342.98001,341.41,5.43,1.62,2272300,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-04-23",328.63,338.019989,328,335.98001,11.36,3.5,1402100,{"date":184,"open":3242,"high":3243,"low":180,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},320.29001,324.92001,324.62,4.33,1.35,1432800]