[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LULU":3,"homepage-market-summary":31,"stock-historical-LULU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LULU","2026-10-06",{"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},"lululemon athletica inc.","Nasdaq",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Lululemon Athletica designs, distributes, and markets athletic apparel, footwear, and accessories for women, men, and girls. The company offers pants, shorts, tops, and jackets for both leisure and athletic activities such as yoga and running. Lululemon also sells fitness accessories, such as bags, yoga mats, and equipment. It sells its products through digital channels, a small number of wholesale partners, more than 800 company-owned stores in about two dozen countries in North America, Asia, and Western Europe, and about 45 franchised locations in the Middle East and Europe. The company was founded in 1998 and is based in Vancouver, Canada.","39,000","Vancouver, A1",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},93.61,93.345,94.59,92.24,93.14,0.47,0.5,4877601.733693,69377,93.6249,225.98,91.2811,3848982.553841246,1.7,4829,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":21,"price":128,"is_up":40},"Energy","XLE",63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},340.25,3901611,1424088103.5679939,-65.41,"2025-04-24",[184,185,194,204,215,226,237,246,255,266,276,287,297,308,319,329,339,350,361,372,383,393,404,414,424,435,446,457,468,478,489,500,510,521,532,542,553,562,573,584,595,606,617,628,637,647,658,668,678,687,697,707,717,728,739,750,759,768,777,785,794,802,811,820,827,835,844,852,860,869,877,886,895,903,912,920,928,937,944,953,960,969,975,981,989,998,1006,1015,1023,1032,1039,1046,1055,1064,1072,1080,1088,1097,1105,1112,1120,1128,1136,1142,1150,1158,1166,1174,1183,1192,1199,1208,1217,1226,1235,1243,1252,1260,1269,1278,1286,1293,1300,1309,1317,1326,1335,1344,1352,1360,1369,1377,1385,1394,1403,1412,1421,1429,1437,1444,1453,1461,1470,1479,1487,1495,1503,1510,1517,1524,1532,1540,1548,1557,1564,1572,1581,1590,1599,1608,1617,1625,1634,1643,1652,1661,1669,1677,1686,1695,1704,1713,1722,1731,1739,1747,1755,1764,1771,1780,1789,1798,1807,1816,1824,1832,1841,1849,1857,1865,1872,1881,1890,1898,1906,1914,1922,1931,1940,1949,1956,1963,1970,1979,1987,1994,2003,2012,2020,2027,2035,2043,2050,2058,2066,2074,2083,2092,2100,2109,2116,2123,2132,2141,2150,2158,2167,2175,2182,2190,2199,2208,2214,2222,2229,2238,2246,2255,2261,2269,2275,2282,2290,2298,2306,2315,2322,2331,2337,2344,2352,2360,2369,2376,2384,2393,2402,2406,2414,2423,2432,2438,2447,2454,2461,2469,2476,2484,2492,2501,2508,2513,2519,2527,2535,2543,2552,2560,2568,2576,2582,2589,2597,2606,2614,2623,2631,2639,2647,2655,2663,2670,2676,2685,2692,2700,2709,2717,2724,2731,2739,2746,2753,2762,2769,2778,2786,2794,2803,2811,2819,2828,2836,2844,2850,2858,2867,2875,2883,2892,2897,2904,2911,2918,2926,2933,2940,2949,2957,2964,2973,2981,2989,2997,3006,3015,3023,3032,3040,3048,3056,3063,3072,3080,3089,3096,3105,3114,3122,3130,3137,3145,3152,3160,3169,3178,3186,3194,3202,3211,3220,3228,3234,3242,3250],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":27,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",93.82,94.27,-1.32,-1.4,7056374.734018,88535,92.5047,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":190,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",95.58,96.16,93.41,94.46,-1.46,6087577.438563,82688,94.6319,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",96.3,98.91,95.85,95.86,-0.33,-0.34,5506712.780715,81730,97.1375,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",96.89,97.92,95.89,96.19,-0.68,-0.7,4140805.101534,63699,96.4938,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",100.4,100.49,96.62,96.87,-3.71,-3.69,4550354.88954,71486,97.5731,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":68,"percent_change":172,"volume":243,"transactions":244,"vwap":245},"2026-09-28",99.78,102.04,98.37,100.58,4602033.439881,70317,100.6656,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":211,"percent_change":210,"volume":252,"transactions":253,"vwap":254},"2026-09-25",101.48,103.8,99.4247,101.3,5202014.415014,71893,101.13,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",102.33,102.97,99.3,101.64,-0.64,-0.63,3975635.442653,60274,100.884,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":190,"volume":273,"transactions":274,"vwap":275},"2026-09-23",103.65,104.24,101.2,102.28,-1.45,4281017.069936,63655,102.4452,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",103.27,103.76,101.8,103.73,2.43,2.4,4330481.626859,63634,103.0858,{"date":288,"open":289,"high":290,"low":291,"close":251,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",98.22,102.34,97.9376,3.24,3.3,5787145.98045,74040,100.7646,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",99.645,100.92,97.1382,98.06,-1.33,-1.34,7930889.711822,69028,98.4884,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",97.215,99.92,95.35,99.39,3.41,3.55,6544409.898815,81645,97.6984,{"date":320,"open":321,"high":322,"low":219,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",99.07,99.23,95.98,-2.39,-2.43,3941490.639121,60170,97.1709,{"date":330,"open":331,"high":332,"low":333,"close":241,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",99.56,100.04,96.83,-1.93,-1.92,4662695.687206,70509,98.1022,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",99.28,102.18,99.25,100.3,1.33,1.34,4795402.385273,70392,100.6498,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",97.28,99.03,96.8,98.97,2.09,2.16,5612831.110696,76081,98.0784,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",98.71,99.62,95.67,96.88,-2.84,-2.85,7874121.616628,109173,97.3455,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",101.9,102,97.55,99.72,-3.47,-3.36,9576928.496724,122053,99.4498,{"date":384,"open":242,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",103.7499,100.18,103.19,2.58,2.56,11221892.481261,146364,102.1613,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",98.15,103.16,97.99,100.61,-21.16,-17.38,37426243.606557,449631,100.09,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":29,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",121.15,122.5999,117.89,121.77,1.42,16937300.036717,230620,108.6673,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",118.55,122.21,120.07,2.07,1.75,3848010.480418,59041,120.6698,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",118.064,122.665,117.2519,118,-2.26,-1.88,3813723.604213,58241,119.6791,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",119,124.47,118.2,120.26,-0.55,-0.46,13673472.851958,81553,120.5893,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",116.64,121.2,116.35,120.81,5.81,5.05,3921777.911863,58878,119.2424,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",116.425,118.5,114.9,115,-1.35,-1.16,2900494.437037,60813,116.1953,{"date":469,"open":470,"high":471,"low":472,"close":450,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",118.175,118.7,115.87,-1.98,-1.67,3686585.85659,72773,116.9041,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",118.62,119.55,117.12,118.33,-4.45,-3.62,3505616.216813,61737,118.1593,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",122.22,123.4899,120.31,122.78,1.71,1.41,2750712.654507,54841,122.1888,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",116.9,121.655,121.07,5.38,4.65,3249834.675004,57109,120.2445,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",117.17,117.85,114.69,115.69,-3.76,-3.15,3287019.024072,63815,115.7448,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",119.03,121.34,119.01,119.45,0.44,0.37,1878813.030728,43867,119.8044,{"date":533,"open":534,"high":535,"low":536,"close":525,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",116.98,122.05,115.6112,3.27,2.83,2993809.647058,55693,119.6746,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",118.48,119.33,114.91,115.74,-3.81,-3.19,2772310.918139,60161,116.1007,{"date":554,"open":555,"high":556,"low":557,"close":481,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",119.1,120.23,117.95,-0.01,2984327.17801,54485,119.07,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",122.27,122.875,118.77,119.56,-1.31,-1.08,3529685.251739,72775,119.9594,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",124.87,124.9499,120.7,120.87,-4.74,-3.77,2828834.339639,52278,121.7458,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",125.5,126.48,123.6,125.61,-2.19,-1.71,2228626.151718,46652,125.4401,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",128.75,128.76,125.02,127.8,-0.78,-0.61,2130780.373429,51083,127.2246,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",124.54,128.86,124,128.58,3.85,3.09,2755891.615693,54844,127.536,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",122.6,125.92,122.01,124.73,1.22,0.99,2217742.623773,48395,124.7745,{"date":629,"open":630,"high":631,"low":619,"close":632,"change":47,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",123.94,124.82,123.51,0.39,1853780.355951,41081,123.476,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":261,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",121.75,124.61,120.86,123.03,-0.52,2154650.688728,45227,122.9488,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",122.18,124.38,120.536,123.67,4.8,4.04,2345906.18499,49680,122.4248,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":74,"volume":665,"transactions":666,"vwap":667},"2026-07-31",120.4,121,117.865,118.87,-0.605,2373530.42161,45332,119.1447,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":528,"volume":675,"transactions":676,"vwap":677},"2026-07-30",117.53,119.69,115.11,119.475,0.445,1986348.851882,44752,117.7694,{"date":679,"open":680,"high":578,"low":681,"close":523,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",118.8,118.04,-1.29,-1.07,2388135.318198,49475,119.3328,{"date":688,"open":437,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",121.88,118.475,120.32,2.49,2.11,2860042.252895,53544,120.4501,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":315,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",117.59,118.37,115.76,117.83,3.11,2779417.726276,52046,117.531,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":293,"volume":714,"transactions":715,"vwap":716},"2026-07-24",111.3,115.7,110.55,114.28,3.65,2908193.796519,55611,113.9729,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",111.21,112.14,109.2,110.63,-2.74,-2.42,2712733.327655,53988,110.6613,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",116.1,116.56,112.43,113.37,-3.26,-2.8,2238931.769164,48107,113.4781,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",113.875,116.95,113.39,116.63,-0.04,-0.03,1960991.6117,44964,115.7513,{"date":751,"open":752,"high":753,"low":462,"close":754,"change":82,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",116.225,117.81,116.67,0.29,2395212.096349,45075,116.7086,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",118.010002,119.050003,115.66,116.33,-2.46,-2.07,2841000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",115.07,119.9,114.34,118.79,1.37,1.17,2118200,{"date":778,"open":429,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",120.49,116.57,117.42,0.1,0.09,2013000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",119.89,120.019997,115.86,117.32,-2.98,-2.48,2217800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":132,"volume":801,"transactions":9,"vwap":799},"2026-07-13",119.25,122,119.24,120.3,1.04,2673800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",118.26,121.41,117.16,119.26,2.75,2.36,3114600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",113,116.69,111.31,116.51,2.89,2.54,2062200,{"date":821,"open":813,"high":822,"low":823,"close":824,"change":272,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-08",115.4,110.9,113.62,-1.26,2830000,{"date":828,"open":829,"high":830,"low":831,"close":770,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":770},"2026-07-07",117.36,118.81,113.5,-0.57,-0.49,2428900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",116.34,117.67,112.92,115.64,-2.79,-2.36,3344100,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",116.4,119.83,118.43,2.03,1.74,2632900,{"date":853,"open":854,"high":855,"low":856,"close":846,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-07-01",115.31,116.92,114,2.22,1.94,2623300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",113.080002,114.2,111.25,114.18,-0.11,-0.1,3816800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":841,"volume":876,"transactions":9,"vwap":874},"2026-06-29",117.21,117.8,112.8,114.29,-3.28,3252800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",112,117.65,111.36,117.57,5.51,4.92,5404500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",112.93,114.16,110.56,112.059998,-1.03,-0.91,3599400,{"date":896,"open":823,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",113.4,110.17,113.089996,4.17,3.83,3598400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",105.48,109.93,105.21,108.92,3.49,3.31,4660900,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",111.38,104.44,105.43,-6.34,-5.67,5647600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-18",111.5,113.7,110.27,111.77,0.01,6175500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",115.93,118.85,111.7,111.76,-3.74,-3.24,3446900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":172,"percent_change":602,"volume":943,"transactions":9,"vwap":942},"2026-06-16",115.73,118.65,115.3,115.5,2609100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",119.21,120.53,115.92,116.21,-2.56,-2.16,3344400,{"date":954,"open":955,"high":956,"low":460,"close":566,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":566},"2026-06-12",121.99,122.61,-3.07,-2.52,2847700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",118.57,121.89,115.88,121.84,2.91,2.45,2987900,{"date":970,"open":526,"high":650,"low":971,"close":972,"change":325,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-10",118.019997,118.93,-2,4189300,{"date":976,"open":806,"high":977,"low":701,"close":978,"change":979,"percent_change":292,"volume":980,"transactions":9,"vwap":978},"2026-06-09",121.9,121.36,3.81,4483100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":966,"volume":988,"transactions":9,"vwap":986},"2026-06-08",114.37,118.029999,113.9,117.55,3.32,5830500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",110.43,116.76,109.36,114.23,-10.69,-8.56,16205900,{"date":999,"open":1000,"high":1001,"low":652,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",128.60001,129,124.92,-1.11,-0.88,9835900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",124.9,126.16,123.45,126.029999,-0.44,-0.35,2876400,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",131.11,126.41,126.47,-5.62,-4.25,3846800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",132.34,134.38,131.13,132.089996,0.91,0.69,3672400,{"date":1033,"open":1027,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":866,"volume":1038,"transactions":9,"vwap":1036},"2026-05-29",132.42,129.059998,131.17999,-0.15,3428000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":755,"percent_change":90,"volume":1045,"transactions":9,"vwap":1044},"2026-05-28",129.97,131.82001,127.11,131.33,3014500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",131.96001,136.14,130.53,131.039993,3.69,2.9,4862900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",128.3,129.0099945,125.21,127.35,0.17,0.13,2374700,{"date":1065,"open":1066,"high":1067,"low":1008,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",127.26,127.94,127.18,0.42,0.33,2259200,{"date":1073,"open":1074,"high":1075,"low":449,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",124.56,127.040001,126.76,1.57,1.25,2918900,{"date":1081,"open":1082,"high":1083,"low":744,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",118.53,125.31,125.19,5.97,5.01,3355500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",120.89,121.25,118.059998,119.22,-1.04,-0.86,2611600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":440,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":440},"2026-05-18",118.71,121.8,118.38,1.12,0.94,3309700,{"date":1106,"open":577,"high":1107,"low":1108,"close":1109,"change":335,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-15",122.5,119.059998,119.14,-1.59,2952900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1037,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-14",122.19,122.88,120.51,121.059998,-0.12,2672500,{"date":1121,"open":1122,"high":1123,"low":406,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",124.34,124.6,121.21,-3.92,-3.13,4234500,{"date":1129,"open":1130,"high":1131,"low":632,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",126.26,126.34,125.13,-1.21,-0.96,3097500,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1131,"change":1140,"percent_change":233,"volume":1141,"transactions":9,"vwap":1131},"2026-05-11",130.69,126.099998,-4.84,3792400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1036,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1036},"2026-05-08",133.12,133.72,131.070007,-2.41,-1.8,2082000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":775,"volume":1157,"transactions":9,"vwap":1155},"2026-05-07",133.14,135.17,132.19,133.59,1.55,3014100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":496,"volume":1165,"transactions":9,"vwap":1163},"2026-05-06",131.89999,132.50999,129.61,132.039993,1.83,2551400,{"date":1167,"open":1168,"high":1169,"low":600,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",129.66,131.25,130.21001,1.23,0.95,3378600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",133.56,133.97,128.92999,128.98,-4.6,-3.44,4782100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",137.87,139.2,133.55,133.58,-4.12,-2.99,4183500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":442,"percent_change":210,"volume":1198,"transactions":9,"vwap":1197},"2026-04-30",137.91,139.94,136.89999,137.7,3056200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-29",141.5,141.73,136.91,138.16,-4.23,-2.97,3373900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",146.97,148.67,142.23,142.39,-4.55,-3.1,2594900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",143.84,148.69,143.77,146.94,3.14,2.18,3245000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",141.88,145.39,141.78,143.8,2.14,1.51,3817900,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-23",152.080002,141.33,141.66,-21.79,-13.33,12180300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",167.61,168.2,161.21001,163.45,-3.25,-1.95,2513500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":866,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-21",167.5,170.2,165.61,166.7,-0.07,1723700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",164.84,167.42999,164.7,166.81,-0.47,-0.28,1386000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-17",165.25,168.95,165,167.28,4.36,2.68,2244600,{"date":1279,"open":1280,"high":1263,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-16",164.71001,162.21001,162.92,0.18,0.11,1516900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1232,"percent_change":345,"volume":1292,"transactions":9,"vwap":1291},"2026-04-15",161.32001,164.21001,160.35001,162.74001,1853500,{"date":1294,"open":1295,"high":1289,"low":1296,"close":1297,"change":1298,"percent_change":1133,"volume":1299,"transactions":9,"vwap":1297},"2026-04-14",162.58,158.47,160.60001,-1.96,2635800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",162.2,163.94,156.55,162.56,-1.3,-0.79,1986800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1110,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",166.78999,167.95,162.8,163.86,-2.65,1556600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-09",157.42999,166.8,157.31,166.50999,7.65,4.82,1967600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-08",160.23,163.16,158.17,158.86,5.19,3.38,1664700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",154.3,155.24001,151.71001,153.67,-2.51,-1.61,1434300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":137,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-06",155.32001,157.25,153.63,156.17999,0.3,1506500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1250,"volume":1359,"transactions":9,"vwap":1357},"2026-04-02",155.17,159.45,152.85001,155.72,-3.09,1963500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",150.92999,161,150.8,158.81,5.71,3.73,3039500,{"date":1370,"open":1371,"high":1340,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",148.41,148,153.10001,7.27,4.99,2520900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":558,"volume":1384,"transactions":9,"vwap":1382},"2026-03-30",145.92,148.85001,145.37,145.83,-0.02,2694000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",150.36,150.52,143.96001,145.85001,-5.54,-3.66,3694900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-26",157.99001,160.10001,151.23,151.39,-7.33,-4.62,3015700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-25",162.60001,163.63,156.83,158.72,-2.23,-1.39,2391900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-24",164.25,166.53999,160.28999,160.95,-3.43,-2.09,1874600,{"date":1422,"open":1423,"high":1424,"low":1405,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",165.88,167.49001,164.38,1.56,0.96,2609300,{"date":1430,"open":1431,"high":1432,"low":1247,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",165.16,166.69,162.82001,-2.75,-1.66,4942200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1283,"percent_change":1284,"volume":1443,"transactions":9,"vwap":1442},"2026-03-19",163.039993,167.7,161.33,165.57001,3859700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",158.039993,169.39999,156.81,165.39,6.12,3.84,7402500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":261,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-17",161.45,164.029999,158.87,159.27,-0.4,6341500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",157.5,161.59,156.78,159.91,2.13,1.35,3026200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",159.050003,159.49001,156.64,157.78,-0.41,-0.26,2516900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1180,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-12",161.75999,163.029999,157.95,158.19,-2.83,2787700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":590,"volume":1494,"transactions":9,"vwap":1492},"2026-03-11",167.38,168.38,162.73,162.78999,-3.64,2601300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1298,"volume":1502,"transactions":9,"vwap":1500},"2026-03-10",169.75999,171.34,166.34,166.42999,-3.33,2320300,{"date":1504,"open":1505,"high":1506,"low":1248,"close":1497,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1497},"2026-03-09",165.64,170.92999,-0.37,-0.22,2708400,{"date":1511,"open":1512,"high":1512,"low":1423,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-06",171.77,170.13,-3.05,-1.76,2771400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":746,"percent_change":1383,"volume":1523,"transactions":9,"vwap":1522},"2026-03-05",172.98,174.39999,170.070007,173.17999,2150300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":602,"volume":1531,"transactions":9,"vwap":1529},"2026-03-04",173.56,175.45,172.14,173.21001,-1.06,2188700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":569,"volume":1539,"transactions":9,"vwap":1537},"2026-03-03",171.73,175.46001,168.53999,174.27,-1.9,2843800,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",179.38,175.28,176.17,-9,-4.86,2974200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",181.13,186.64999,180.98,185.17,-0.93,-0.5,1810800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":315,"percent_change":858,"volume":1563,"transactions":9,"vwap":1562},"2026-02-26",184.66,188.42,184,186.10001,1812300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":29,"volume":1571,"transactions":9,"vwap":1569},"2026-02-25",179.75,183.85001,179.47,182.55,3.06,1581700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",178.83,182,177.5,179.49001,1.38,0.77,1312100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-23",184.84,185.0099945,176.67999,178.11,-9.19,-4.91,2325600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",181.37,192.49001,178.2,187.3,4.42,2.42,3489000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",180.89999,183.3,179.21001,182.88,0.75,0.41,1331100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-18",177.0099945,182.58,176,182.13,4.41,2.48,1751300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":89,"volume":1624,"transactions":9,"vwap":1622},"2026-02-17",175.21001,178.81,172.39999,177.72,1.3,1636100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-13",171.62,176.67,170.82001,176.42,6.89,4.06,1934200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",176.8,178.98,168.39,169.53,-6.33,-3.6,2599800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-11",180.10001,181.72,175.84,175.86,-4.76,-2.64,1630700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-10",176.32001,184.5,176.0099945,180.62,4.94,2.81,2266900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":538,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-09",173,175.89,170.27,175.67999,1.64,1664900,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-06",170,175.42999,172.85001,2.76,1.62,1953900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-05",177.050003,178.88,169.42999,170.089996,-7.91,-4.44,2204400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",173.11,178.17,172.44,178,6.43,3.75,2858500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-03",176.5,179.92,171.33,171.57001,-7.51,-4.19,2452200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-02",174.87,181.56,173.95,179.080002,4.58,2.62,3062800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-30",173.75999,175.39999,171.25,174.5,1.96,1.14,2735200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",179.62,180,171.3,172.53999,-7.81,-4.33,3543700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":935,"volume":1738,"transactions":9,"vwap":1736},"2026-01-28",186.52,187.49001,179.2,180.35001,-6.04,2872100,{"date":1740,"open":1741,"high":1593,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-27",192,186.17999,186.39,-6.4,-3.32,2632300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":123,"volume":1754,"transactions":9,"vwap":1752},"2026-01-26",191.0099945,195.74001,189.16,192.78999,1.72,1885800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-23",192.71001,194.89,191,191.070007,-3.59,-1.84,1719900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1324,"percent_change":818,"volume":1770,"transactions":9,"vwap":1769},"2026-01-22",190.91,196.28,190.87,194.66,2080600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-21",188.91,193.28999,186.89999,189.84,1.08,0.57,2523200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-20",198.41,201.28999,188.55,188.75999,-13.11,-6.49,4306200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-16",204.39,205.070007,201.5,201.87,-3.14,-1.53,3642300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-15",203.46001,205.84,201,205.0099945,1.87,0.92,2422600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-14",211.33,215,202.17999,203.14,-8.76,-4.13,2628600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":774,"volume":1823,"transactions":9,"vwap":1821},"2026-01-13",208.89999,214.14999,208.37,211.89999,2.86,2417000,{"date":1825,"open":1826,"high":1827,"low":104,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-12",203.3,211.42,209.039993,5.14,2.52,4200900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-09",213,213.63,200.45,203.89999,-8.27,-3.9,5732800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":61,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-08",209.75,217.22,209.46001,212.17,0.21,2750600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":334,"volume":1856,"transactions":9,"vwap":1854},"2026-01-07",215.85001,216.75,209.37,211.72,-4.16,2343200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1667,"volume":1864,"transactions":9,"vwap":1862},"2026-01-06",212.39999,216.46001,209.99001,215.88,3.48,3105900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1859,"change":1870,"percent_change":1605,"volume":1871,"transactions":9,"vwap":1859},"2026-01-05",211.44,216.45,211.070007,1.59,3173100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-02",209.22,212.080002,208.56,210.81,3,1.44,2415700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-31",210.91,211.36,207.69,207.81,-2.86,-1.36,1967500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1004,"volume":1897,"transactions":9,"vwap":1895},"2025-12-30",212.50999,213.17999,210.47,210.67,-1.87,1987600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":495,"volume":1905,"transactions":9,"vwap":1903},"2025-12-29",208,212.89999,207.020004,212.53999,3.57,3453500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":221,"volume":1913,"transactions":9,"vwap":1911},"2025-12-26",210,211,207.86,208.97,-1.43,2076700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":683,"volume":1921,"transactions":9,"vwap":1919},"2025-12-24",213.22,214.19,210.25,210.39999,-2.28,1152500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-23",211.11,213.37,209.25,212.67999,0.31,0.15,2867800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-22",209.42999,213.72,207.99001,212.37,2.92,1.39,4610500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-19",214.99001,217.25999,207.38,209.45,-5.66,-2.63,15983300,{"date":1950,"open":1951,"high":26,"low":1952,"close":1953,"change":1954,"percent_change":1863,"volume":1955,"transactions":9,"vwap":1953},"2025-12-18",223.89,215.050003,215.11,7.24,12120600,{"date":1957,"open":1958,"high":1945,"low":1959,"close":1960,"change":1961,"percent_change":159,"volume":1962,"transactions":9,"vwap":1960},"2025-12-17",206.42999,201.0099945,207.87,1.13,5254400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":61,"percent_change":90,"volume":1969,"transactions":9,"vwap":1968},"2025-12-16",208.81,209.21001,203.27,206.74001,5156000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-15",203.23,208.3,198.53999,206.28999,1.32,0.64,7686800,{"date":1980,"open":1981,"high":1916,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-12",204.58,202.11,204.97,17.96,9.6,20263800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":602,"percent_change":210,"volume":1993,"transactions":9,"vwap":1992},"2025-12-11",183.44,188.5,182.039993,187.0099945,9925700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-10",181.64,188.22,181.5,187.62,5.34,2.93,3233500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-09",182.8,183.59,180.7,182.28,-0.76,-0.42,3274300,{"date":2013,"open":2014,"high":2015,"low":1725,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-08",190.53,191.28,183.039993,-6.97,-3.67,5226400,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":909,"volume":2026,"transactions":9,"vwap":2024},"2025-12-05",184.62,191.85001,190.0099945,6.41,4641900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1623,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-04",182.71001,184.89999,179.59,183.60001,0.71,2973300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":867,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-12-03",182.66,185.070007,178.89999,182.3,-0.05,2742200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":558,"percent_change":558,"volume":2049,"transactions":9,"vwap":2048},"2025-12-02",183.35001,184.41,181.21001,182.39999,2362300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1134,"volume":2057,"transactions":9,"vwap":2055},"2025-12-01",181.19,184.94,180.25,182.41,-1.77,4155100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1171,"volume":2065,"transactions":9,"vwap":2063},"2025-11-28",185,186.69,183.5,184.17999,2.24,3021000,{"date":2067,"open":1691,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-26",183.69,177.78999,181.94,4.43,2.5,3840000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-25",171.55,179.17,171.5,177.50999,7.84,4.62,4518200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-24",168.32001,172.39,166.23,169.67,1.49,0.89,3862500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":909,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-21",165.21001,170.17999,163.47,168.17999,2.12,3337500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-20",166.13,170.5,164.50999,164.69,-1.37,-0.83,2911400,{"date":2110,"open":2111,"high":2112,"low":1248,"close":2113,"change":356,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-19",164.67,169.10001,166.059998,1.27,2500900,{"date":2117,"open":1295,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1118,"volume":2122,"transactions":9,"vwap":2120},"2025-11-18",164.97,160.97,163.97,-0.19,2791900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-17",168.62,168.73,162.75999,164.16,-6.52,-3.82,3240500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-14",165.82001,171.78,165.38,170.67999,1.02,0.6,1950100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-13",170.39999,173.23,169,169.66,-1.24,-0.73,2096400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1977,"volume":2157,"transactions":9,"vwap":2155},"2025-11-12",171.59,172.48,169.88,170.89999,1.09,2556400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-11",170.19,172.25999,168.89,169.81,-0.54,-0.32,2664000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":818,"volume":2174,"transactions":9,"vwap":2172},"2025-11-10",167.8,171.23,165.35001,170.35001,4.22,2942200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2102,"change":388,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2102},"2025-11-07",162.5,167.12,161.7,1.58,2912700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1147,"volume":2189,"transactions":9,"vwap":2187},"2025-11-06",167.41,168.89999,161.87,163.55,-4.04,3023100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-05",161.23,169.74001,161.10001,167.59,6.93,4.31,4679500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-04",164.080002,164.85001,160.46001,160.66,-4.81,-2.91,5194800,{"date":2209,"open":1255,"high":1255,"low":2210,"close":2211,"change":2212,"percent_change":1206,"volume":2213,"transactions":9,"vwap":2211},"2025-11-03",164.28999,165.47,-5.07,4237600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1830,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-31",168.39999,171.46001,166.57001,170.53999,1.5,2991000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1920,"percent_change":304,"volume":2228,"transactions":9,"vwap":2227},"2025-10-30",168,172.21001,166.78,168.020004,2832400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-29",178.71001,178.99001,169.77,170.3,-9.68,-5.38,5155700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":601,"volume":2245,"transactions":9,"vwap":2243},"2025-10-28",181.39999,181.52,175.17999,179.98,-1.41,3800100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-27",186.42999,186.91,181.33,181.39,3.22,1.81,5185500,{"date":2256,"open":2257,"high":2251,"low":2258,"close":1689,"change":2259,"percent_change":1555,"volume":2260,"transactions":9,"vwap":1689},"2025-10-24",180.48,177.25999,-0.89,2609400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1579,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-23",178.55,180.59,177.52,179.059998,0.43,2638600,{"date":2270,"open":2271,"high":1998,"low":2272,"close":2273,"change":1215,"percent_change":591,"volume":2274,"transactions":9,"vwap":2273},"2025-10-22",181.45,175.89999,178.28999,3626600,{"date":2276,"open":1522,"high":2277,"low":2278,"close":2251,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2251},"2025-10-21",183.050003,172.92999,8.96,5.2,6689700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1878,"volume":2289,"transactions":9,"vwap":2287},"2025-10-20",171.28,176.47,170.92,172.42999,5.02,5105300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2184,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2184},"2025-10-17",162.98,167.87,162.85001,2.79,1.69,4111300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":792,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-16",166.38,166.89,161.8,164.62,-1.48,4092600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-15",169.60001,171,166.53,167.10001,-2.03,-1.2,2510000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":68,"percent_change":2010,"volume":2321,"transactions":9,"vwap":2320},"2025-10-14",167.47,171.35001,165.53,169.13,3105400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-13",169.19,170.75,164.23,169.85001,2.34,1.4,3588200,{"date":2332,"open":2333,"high":1585,"low":2310,"close":2334,"change":2335,"percent_change":1181,"volume":2336,"transactions":9,"vwap":2334},"2025-10-10",174.19,167.50999,-5.97,7424400,{"date":2338,"open":2339,"high":2039,"low":2340,"close":2341,"change":304,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-09",175.11,172.7,173.48,-0.77,4277300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1172,"volume":2351,"transactions":9,"vwap":2349},"2025-10-08",173.45,176.34,171.88,174.82001,1.65,4952200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":441,"volume":2359,"transactions":9,"vwap":2357},"2025-10-07",174.74001,177,172.14999,173.17,-0.95,2902400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-06",174.47,177.19,172.3,174.12,-1.47,-0.84,3694600,{"date":2370,"open":1586,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":200,"volume":2375,"transactions":9,"vwap":2373},"2025-10-03",179.11,175.52,175.59,-2.61,3017900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1594,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1594},"2025-10-02",177.080002,180.63,175,0.63,0.35,3530400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-01",178.25,181.57001,175.95,177.57001,-0.36,-0.2,3482900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-30",178.53,180.089996,176.49001,177.92999,-1.18,-0.66,3415800,{"date":2403,"open":1622,"high":2404,"low":1656,"close":2371,"change":1659,"percent_change":1870,"volume":2405,"transactions":9,"vwap":2371},"2025-09-29",179.39999,3507800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":692,"volume":2413,"transactions":9,"vwap":2411},"2025-09-26",172.2,176.71001,171.50999,176.3,4.29,3821600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-25",177.11,177.82001,171.0099945,172.0099945,-7.21,-4.02,6628800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-24",173.25999,179.56,171.8,179.22,5.89,3.4,5304600,{"date":2433,"open":2434,"high":1544,"low":133,"close":2435,"change":2436,"percent_change":2041,"volume":2437,"transactions":9,"vwap":2435},"2025-09-23",172.22,173.33,-0.08,6042600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-22",169.3,174.17999,165.10001,173.41,3.79,2.23,6349100,{"date":2448,"open":2449,"high":2155,"low":2450,"close":2451,"change":2452,"percent_change":2436,"volume":2453,"transactions":9,"vwap":2451},"2025-09-19",169.7,167.53,169.62,-0.14,7885900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":1497,"change":2459,"percent_change":1451,"volume":2460,"transactions":9,"vwap":1497},"2025-09-18",169.020004,170.72,166.52,6.28,7097200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1720,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-17",162.34,165.69,162.22,163.48,0.7,4339900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2463,"change":809,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2463},"2025-09-16",160,163.64,159.75,1.48,5091000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1284,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-09-15",160.73,162.17,159.25,159.98,0.07,5576100,{"date":2485,"open":2486,"high":2487,"low":2473,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-12",165.25999,165.92999,159.87,-5.91,-3.56,8061200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-11",163.96001,168.59,163.34,165.78,1.88,1.15,6645300,{"date":2502,"open":1264,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":569,"volume":2507,"transactions":9,"vwap":2505},"2025-09-10",167.35001,163.2,163.89999,-1.79,5785900,{"date":2509,"open":2510,"high":2511,"low":1425,"close":2464,"change":1147,"percent_change":1912,"volume":2512,"transactions":9,"vwap":2464},"2025-09-09",167.83,169.14999,8678900,{"date":2514,"open":2515,"high":2516,"low":1313,"close":2517,"change":1350,"percent_change":1283,"volume":2518,"transactions":9,"vwap":2517},"2025-09-08",167.75999,169.61,168.10001,13919800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2169,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2169},"2025-09-05",165.14,176.17999,163.98,-38.29,-18.58,36788900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":979,"volume":2534,"transactions":9,"vwap":2532},"2025-09-04",200.89999,206.64,197.67,206.089996,7.56,15476700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2367,"volume":2542,"transactions":9,"vwap":2540},"2025-09-03",201.3,203.0099945,197.61,198.53,-1.68,4083900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-02",199.81,201.27,195.58,200.21001,-1.99,-0.98,4433500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":190,"volume":2559,"transactions":9,"vwap":2557},"2025-08-29",204.62,205.8,200.71001,202.2,-2.88,3169700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":833,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-28",206.050003,206.61,202.38,205.080002,-0.24,2831500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2220,"volume":2575,"transactions":9,"vwap":2573},"2025-08-27",203.8,207.67,203.5,205.57001,3.04,3423100,{"date":2577,"open":2578,"high":1791,"low":2579,"close":2580,"change":783,"percent_change":152,"volume":2581,"transactions":9,"vwap":2580},"2025-08-26",204.36,200.5,202.53,2501800,{"date":2583,"open":2584,"high":1900,"low":2585,"close":2586,"change":2587,"percent_change":792,"volume":2588,"transactions":9,"vwap":2586},"2025-08-25",206.7,202.37,202.44,-5.15,2933100,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-22",198.5,208.13,207.59,9.41,4.75,3808700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-21",196.91,198.48,195.2,198.17999,0.06,0.03,2222700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":137,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-20",197.67999,200.3,195.31,198.12,0.23,2863100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-19",204.7,205.89,196.52,197.66,-5.96,-2.93,4329100,{"date":2624,"open":2625,"high":1968,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-18",200.34,200.31,203.62,5.16,2.6,4864400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":537,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-15",200.78,201.14,196.39999,198.46001,1.68,4757500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1650,"volume":2646,"transactions":9,"vwap":2644},"2025-08-14",196.89999,197.020004,192.35001,195.19,-5.3,4102400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2533,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-08-13",195.61,200.83,192.85001,200.49001,3.92,4239300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1863,"volume":2662,"transactions":9,"vwap":2660},"2025-08-12",188.16,193.14999,186.75999,192.92999,6.49,3392700,{"date":2664,"open":2665,"high":1741,"low":2666,"close":2667,"change":1190,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-11",189.13,185.95,186.44,-1.58,2581800,{"date":2671,"open":2672,"high":2673,"low":1733,"close":2674,"change":591,"percent_change":2259,"volume":2675,"transactions":9,"vwap":2674},"2025-08-08",191.080002,191.25,189.42999,3191200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-07",197.7,198.10001,189.77,191.14,-5.37,-2.73,3160100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1879,"percent_change":89,"volume":2691,"transactions":9,"vwap":2690},"2025-08-06",195.64999,198.14999,194.85001,196.50999,2143800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":222,"volume":2699,"transactions":9,"vwap":2697},"2025-08-05",195.48,197.82001,194.64,195.070007,-1.38,2871600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-04",195.080002,197.49001,192.81,196.45,3.12,1.61,3524500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1761,"volume":2716,"transactions":9,"vwap":2714},"2025-08-01",199.94,200,191.44,193.33,-7.2,4697900,{"date":2718,"open":2719,"high":2530,"low":2720,"close":2721,"change":2722,"percent_change":2558,"volume":2723,"transactions":9,"vwap":2721},"2025-07-31",203.97,200.24001,200.53,-5.94,4173900,{"date":2725,"open":2726,"high":1819,"low":2617,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-30",214,206.47,-7.57,-3.54,3850900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2399,"volume":2738,"transactions":9,"vwap":2736},"2025-07-29",216,219.12,213.88,214.039993,-2.55,2585600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":367,"percent_change":682,"volume":2745,"transactions":9,"vwap":2744},"2025-07-28",220.32001,220.7,216.33,216.59,2368800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":89,"percent_change":82,"volume":2752,"transactions":9,"vwap":2751},"2025-07-25",220.25,220.50999,216.49001,219.42999,2638000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-24",223.41,225.31,218.45,218.69,-5.34,-2.38,3480300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":782,"percent_change":152,"volume":2768,"transactions":9,"vwap":2767},"2025-07-23",225,226.24001,222.87,224.029999,2212100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-22",221.77,225.45,221.089996,223.92999,0.72,0.32,3309000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1887,"volume":2785,"transactions":9,"vwap":2783},"2025-07-21",229.97,230.5,222.64999,223.21001,-6.56,2985000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2729,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-18",232.78999,233,228.070007,229.77,-1.52,2552700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-17",227,233.75,226.92999,233.31,7.2,3.18,2956100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2653,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-07-16",224.14999,227.66,222.46001,226.11,1.76,3228100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2621,"volume":2818,"transactions":9,"vwap":2816},"2025-07-15",229.19,230.53999,222.059998,222.19,-6.7,4770100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-14",235.61,236.19,228.75,228.89,-7.62,-3.22,3392300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2367,"volume":2835,"transactions":9,"vwap":2833},"2025-07-11",237.039993,238.45,235.53,236.50999,-2.01,1670100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":1216,"transactions":9,"vwap":2841},"2025-07-10",237.77,241.84,234.64999,238.52,2.63,1.11,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":1315,"percent_change":1003,"volume":2849,"transactions":9,"vwap":2848},"2025-07-09",239.27,232.089996,235.89,3235500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1606,"volume":2857,"transactions":9,"vwap":2855},"2025-07-08",237.58,239.78999,235,238.53999,0.97,2317500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-07",245.89999,247,235.3,237.57001,-10.11,-4.08,3317300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1578,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-07-03",247.39999,249.97,246,247.67999,0.56,1646300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":47,"volume":2882,"transactions":9,"vwap":2880},"2025-07-02",245.66,252.24001,236.32001,246.3,1.18,5344900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-01",237.23,247.78,237,245.12,7.54,3.17,3879100,{"date":2893,"open":2879,"high":2894,"low":2895,"close":2852,"change":389,"percent_change":2156,"volume":2896,"transactions":9,"vwap":2852},"2025-06-30",238.089996,233.85001,2964500,{"date":2898,"open":2854,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2089,"volume":2903,"transactions":9,"vwap":2901},"2025-06-27",237.2,231.5,235.020004,3.44,6204700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2603,"percent_change":2604,"volume":2910,"transactions":9,"vwap":2909},"2025-06-26",232.46001,232.92,227.60001,231.58,3115400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2244,"percent_change":602,"volume":2917,"transactions":9,"vwap":2916},"2025-06-25",234.52,234.89999,229.35001,231.52,2676900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":537,"volume":2925,"transactions":9,"vwap":2923},"2025-06-24",227.81,233.49001,227.55,232.92999,7.37,3789200,{"date":2927,"open":2928,"high":2796,"low":2929,"close":2930,"change":2931,"percent_change":2367,"volume":2932,"transactions":9,"vwap":2930},"2025-06-23",226.73,219.97,225.56,-1.91,4699800,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2399,"percent_change":643,"volume":2939,"transactions":9,"vwap":2938},"2025-06-20",230.7,231.3,227.12,227.47,4903100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-18",235.41,235.69,228.45,228.64999,-6.55,-2.78,4682200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":958,"volume":2956,"transactions":9,"vwap":2954},"2025-06-17",240.82001,241.3,234.59,235.2,-6.09,3391500,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1224,"percent_change":1029,"volume":2963,"transactions":9,"vwap":2962},"2025-06-16",241.62,242.059998,238.25999,241.28999,3643100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-13",244.58,248.25,238.25,239.11,-7.92,-3.21,4525600,{"date":2974,"open":2975,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-12",251.8,246.56,247.029999,-5.25,-2.08,4165200,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":1147,"volume":2988,"transactions":9,"vwap":2986},"2025-06-11",260.85999,261.29999,251.52,252.28,-6.22,4461800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2164,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-10",260,262.16,257.39999,258.5,-0.21,3950800,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-09",266.54001,266.95001,259,259.040009,-6.23,-2.35,5395300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-06",271.17999,275.60001,262.089996,265.26999,-65.51,-19.8,16112200,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":189,"volume":3022,"transactions":9,"vwap":3020},"2025-06-05",335.10999,338.48999,329.60001,330.78,-4.41,5233900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-06-04",333.53,339.14999,333.39001,335.19,0.28,0.08,2293700,{"date":3033,"open":3034,"high":178,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-03",328.54999,324.70999,334.91,11.96,3.7,3248100,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2459,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-06-02",315.13,323.5,313.14001,322.95001,1.98,1809700,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2010,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-30",314.37,317.73999,311.32001,316.67001,-0.13,3652700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":346,"percent_change":1069,"volume":3062,"transactions":9,"vwap":3061},"2025-05-29",321.32001,322.94,316.049988,317.089996,2601700,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-28",321.20001,321.32999,315.67999,315.75,-5.45,-1.7,1940900,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3065,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3065},"2025-05-27",315,322,312.76999,10.44,3.36,2193300,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-23",312.53,315.39999,309.79001,310.76001,-9.7,-3.03,1989900,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":1053,"percent_change":1029,"volume":3095,"transactions":9,"vwap":3094},"2025-05-22",320.5,321.82999,317.23001,320.45999,1344600,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-21",322.10999,326.42999,317.35999,317.56,-9.61,-2.94,1323300,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-20",323.20001,330.48999,322.51001,327.17001,3.47,1.07,1378800,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":2467,"volume":3121,"transactions":9,"vwap":3119},"2025-05-19",316.26001,326.73001,316,323.70001,2.26,1701500,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":1615,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-05-16",320,325.44,317.32999,321.44,0.78,1277500,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":2706,"percent_change":624,"volume":3136,"transactions":9,"vwap":3135},"2025-05-15",313.85999,319.41,312.35001,318.95999,1175900,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":2637,"volume":3144,"transactions":9,"vwap":3142},"2025-05-14",310.78,319.070007,309.81,315.84,5.23,1574300,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":2025,"percent_change":693,"volume":3151,"transactions":9,"vwap":3150},"2025-05-13",308.72,311.84,304.87,310.60999,1643700,{"date":3153,"open":3154,"high":3155,"low":3154,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-12",297.98001,309.82001,304.20001,24.43,8.73,2531700,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-09",283.26001,284,279.57999,279.76999,-2.66,-0.94,1680000,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-08",279.79999,286.26001,277.38,282.42999,6.74,2.44,1483900,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":2253,"volume":3185,"transactions":9,"vwap":3183},"2025-05-07",273.51999,277.13,271.92001,275.69,4.89,1120800,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2947,"volume":3193,"transactions":9,"vwap":3191},"2025-05-06",274.20001,275.049988,269.57001,270.79999,-7.75,1141700,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":2267,"volume":3201,"transactions":9,"vwap":3199},"2025-05-05",276.42001,281.44,276.14999,278.54999,1.19,1329900,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-02",273.92999,279.44,272.81,277.35999,8.76,3.26,1811400,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-05-01",271.34,274.32999,268.35999,268.60001,-2.17,-0.8,1227800,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":1555,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3225},"2025-04-30",265.70999,271.26999,259.32999,270.76999,-0.18,2015600,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3223,"change":808,"percent_change":2138,"volume":3233,"transactions":9,"vwap":3223},"2025-04-29",267.95999,272,266.059998,1533800,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":2612,"volume":3241,"transactions":9,"vwap":3239},"2025-04-28",268.34,270.70999,265.85001,268.51999,0.62,1412600,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":723,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3247},"2025-04-25",267.95001,269.63,265.48001,267.89999,-1.01,1423000,{"date":182,"open":3251,"high":3231,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},267.82001,261.26001,270.64001,2.82,1.05,1283300]