[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROP":3,"homepage-market-summary":27,"stock-historical-ROP":169},{"ticker":4,"date":5,"profile":6,"quote":11},"ROP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roper Technologies, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},362.59,353.01,363.8167,351.93,349.41,13.18,3.77,1120307.846501,34962,360.7341,595.16998,1.4375,450388.4743917771,60.8,8718,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},584.030029,305.95999,1018439,371730119.747513,-32.76,"2025-04-21",[181,182,191,202,213,224,235,246,257,268,279,290,301,311,322,333,344,355,366,377,388,398,409,420,431,442,452,463,474,485,496,507,518,529,540,551,562,573,583,594,604,615,624,635,646,657,668,679,690,701,712,723,733,744,752,760,769,778,787,794,802,811,820,828,837,846,855,864,871,880,888,897,906,915,924,933,941,950,958,966,975,983,990,997,1006,1015,1023,1032,1039,1047,1055,1062,1070,1077,1086,1095,1104,1112,1120,1129,1137,1146,1154,1161,1170,1179,1186,1193,1202,1210,1219,1227,1234,1243,1252,1259,1266,1275,1283,1291,1299,1308,1317,1324,1332,1340,1348,1355,1363,1372,1381,1390,1399,1407,1413,1421,1428,1435,1442,1451,1459,1467,1474,1483,1492,1501,1510,1518,1526,1534,1543,1552,1561,1569,1576,1581,1589,1597,1606,1614,1622,1631,1640,1649,1657,1664,1671,1679,1687,1695,1703,1711,1718,1726,1734,1742,1750,1758,1766,1774,1783,1791,1798,1806,1815,1823,1829,1837,1846,1855,1864,1872,1879,1886,1894,1902,1911,1919,1928,1935,1943,1950,1958,1965,1972,1981,1989,1998,2006,2013,2022,2030,2038,2047,2055,2063,2071,2077,2085,2094,2102,2111,2120,2129,2136,2144,2152,2160,2168,2176,2184,2191,2200,2209,2216,2224,2233,2242,2250,2258,2267,2276,2285,2293,2302,2311,2319,2327,2336,2345,2352,2358,2366,2374,2382,2391,2399,2407,2415,2423,2431,2438,2446,2455,2464,2472,2481,2489,2497,2504,2512,2520,2527,2535,2543,2552,2560,2568,2576,2585,2594,2603,2611,2617,2625,2633,2641,2650,2658,2666,2673,2681,2687,2695,2703,2711,2720,2729,2737,2745,2753,2761,2770,2778,2784,2791,2798,2805,2814,2821,2830,2839,2847,2854,2861,2868,2877,2886,2895,2900,2908,2915,2924,2932,2939,2944,2951,2958,2966,2974,2982,2988,2995,3002,3009,3017,3025,3033,3040,3048,3056,3065,3072,3080,3087,3094,3102,3109,3115,3123,3131,3139,3146,3153,3160,3168,3176,3185,3192,3200,3209,3216,3225,3233,3242],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",348.38,354.75,-0.04,-0.01,765061.753834,22279,350.1247,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",348.64,352.25,347.445,349.45,-4.55,-1.29,609208.7864,22454,349.2196,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",353.66,355.56,348.765,354,-4.56,-1.27,927083.044018,26344,352.6583,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",362.32,363.86,357.75,358.56,-5.46,-1.5,753409.201184,22049,359.2696,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",367.6,372.7,361.8601,364.02,-2.34,-0.64,799856.035133,21184,363.887,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",364.99,371.1,361,366.36,2.51,0.69,730540.423892,25125,367.0646,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",370.85,372.11,360.65,363.85,-1.55,-0.42,1142240.744784,27563,363.9269,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",372,374.15,364.33,365.4,-7.34,-1.97,1030936.389012,29983,366.7456,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",373.99,375.07,368.69,372.74,-2.02,-0.54,3306176.192029,26483,372.7729,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",374.93,377.21,370.52,374.76,-1.06,-0.28,659824.051331,24976,374.7347,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",377.905,380.98,373.29,375.82,-8.12,-2.11,734579.916596,29522,376.7596,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":83,"volume":308,"transactions":309,"vwap":310},"2026-09-15",387.06,389.53,382.18,383.94,-10.67,853787.820643,29355,384.8663,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",397.18,403.36,393.93,394.61,6.09,1.57,790168.192424,31687,395.9703,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",388.65,389.46,383.71,388.52,-0.06,-0.02,574571.867951,21625,387.7162,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",393.265,394,387.5901,388.58,-1.77,-0.45,501367.19959,21735,389.3346,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",395.53,396.775,388.21,390.35,-5.3,-1.34,658440.240677,23980,391.3986,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",401.92,403,393.65,395.65,-11.63,-2.86,585783.68371,27871,395.5871,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",418.41,419.21,405.57,407.28,-15.07,-3.57,616799.378276,27144,408.202,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",421.78,429.6,418.445,422.35,6.56,1.58,620440.158493,23281,422.5518,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",423.06,415.01,415.79,-2.52,-0.6,646378.2015,24722,416.6844,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",420.97,426.22,417.505,418.31,-6.33,-1.49,495650.454394,21258,419.5893,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",422,427.16,421.94,424.64,-1.56,-0.37,705220.863377,19636,425.0775,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",422.74,428.125,420.33,426.2,3.51,0.83,560838.914731,22300,425.7551,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",415.25,423.99,412.965,422.69,9.41,2.28,907187.045308,31944,421.2203,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":329,"volume":449,"transactions":450,"vwap":451},"2026-08-26",407.44,416.72,407.231,413.28,-0.09,664467.470412,23842,413.4042,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",412.32,418,409.1,413.37,-2.14,-0.52,690688.31612,23853,412.36,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",414,418.75,412.05,415.51,3.72,0.9,619315.467344,25692,415.5214,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",409.95,413.54,403.33,411.79,1.34,0.33,588248.482489,22910,410.3513,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",408.01,412.63,405.44,410.45,3.13,0.77,580199.637235,25973,410.5425,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",395.9,410.761,394.015,407.32,13.15,3.34,623730.385393,27485,407.6304,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",398.82,400.82,394.12,394.17,4.46,1.14,514152.272097,22151,396.6036,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",393.27,396.98,389.3812,389.71,-9.63,-2.41,743611.305849,23519,391.5462,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",400.95,403.015,388.77,399.34,1.84,0.46,744750.497124,26192,398.3304,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",397.39,400.13,387.82,397.5,2.27,0.57,931918.764744,30713,393.9267,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",389.89,397.41,389.69,395.23,-4.27,-1.07,472557.088281,20703,393.7121,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",399.48,404.5099,398.18,399.5,-4.39,-1.09,629002.953047,19321,400.098,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":63,"volume":580,"transactions":581,"vwap":582},"2026-08-10",397.75,405.77,397.1,403.89,1.64,746313.004902,25026,402.8752,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",400.32,404.26,394.72,402.25,5.17,1.3,661587.797296,26694,401.3265,{"date":595,"open":545,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",397.63,389.73,397.08,2.55,0.65,589703.794557,25727,394.5341,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",397.42,399.25,391.5,394.53,1.77,0.45,588228.10372,23328,394.5158,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":35,"percent_change":69,"volume":621,"transactions":622,"vwap":623},"2026-08-04",391.98,393.2,386.23,392.76,910797.016175,29713,390.5404,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",400.97,403.71,388.34,392.57,0.6,0.15,767498.129683,29997,392.8824,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",385.08,393.64,381.28,391.97,2.72,0.7,838957.176032,27788,391.4673,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",397.66,398.285,381.71,389.25,-18.82,-4.61,1040925.937658,45637,388.0485,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",392.74,410.26,390.925,408.07,17.15,4.39,1273266.674552,44121,406.3153,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",384.998,401.24,384.94,390.92,15.9,4.24,1257219.641328,40906,393.0966,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",369.41,380.81,367.51,375.02,7.68,2.09,780646.961901,31727,376.6401,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",362.47,371.28,359.42,367.34,12.22,3.44,859067.649159,35194,367.2439,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",365.74,369.15,354.165,355.12,18.41,5.47,1515030.48313,49579,358.4312,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",350.69,352.07,335.5,336.71,-13.98,-3.99,975695.929241,37982,337.953,{"date":724,"open":725,"high":726,"low":727,"close":714,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",356.36,360.99,350.62,-12.15,-3.35,621094.975825,27368,352.8995,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",360.76,366.645,355,362.84,-0.3,-0.08,782485.426431,27901,363.0378,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":558,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-17",363.84,369.070007,358.75,363.14001,-0.29,967000,{"date":753,"open":194,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",364.98999,350.70999,364.20999,15.7,4.5,760800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",347.89999,355.019989,347.39001,348.51001,1.86,0.54,495900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",353.34,354.98001,346.48001,346.64999,-13.94,-3.87,691300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",358.84,363.39001,358.20001,360.59,4.69,1.32,783000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":186,"percent_change":187,"volume":793,"transactions":9,"vwap":792},"2026-07-10",358.22,361.049988,354.92001,355.89999,860800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":98,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-09",348.91,356.78,347,355.94,0.3,614400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",360.42999,362.85999,350.47,354.89001,-8.87,-2.44,1074600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",374.48999,375.98999,363.56,363.76001,-0.49,-0.13,905300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":69,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",360.12,366.66,356.44,364.25,0.01,695500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",357.35001,366.29999,353.54999,364.20001,9.52,2.68,995600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",346.85001,355.92999,343.13,354.67999,16.29,4.81,932700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",333.20999,339.70999,332.28,338.39001,3.59,1.07,1272100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",342.22,343,330.59,334.79999,-3.51,-1.04,1395900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":610,"volume":870,"transactions":9,"vwap":868},"2026-06-26",334.45999,342.73001,338.31,5.89,3126600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",329.040009,338.22,326.73001,332.42001,0.82,0.25,890400,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",329.51001,336.049988,331.60001,2.06,0.63,903500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",331.14999,333.53,327.23001,329.54001,4.45,1.37,1510200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",327.79001,333.62,320.10999,325.089996,-5.17,-1.57,1680800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",328.53,332.040009,325.79999,330.26001,0.29,0.09,3559600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",332.019989,339.66,328.070007,329.97,-7.36,-2.18,1299500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",333.41,338.89001,332.17999,337.32999,4.88,1.47,885700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":393,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-15",334.32999,338.10999,330.64001,332.45001,-0.75,1209800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",331.35999,337.64001,329.69,334.97,2.26,0.68,1127700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":253,"volume":957,"transactions":9,"vwap":955},"2026-06-11",329.82999,335.42001,326.53,332.70999,-1.39,1363700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":209,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-10",335.28,339.10001,329.85001,334.10001,-0.38,1029800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",331.82001,338.17999,328.73001,335.37,1.62,0.49,856300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":318,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-08",330.95999,336.20001,327.85999,333.75,0.47,1170600,{"date":984,"open":985,"high":986,"low":987,"close":928,"change":988,"percent_change":103,"volume":989,"transactions":9,"vwap":928},"2026-06-05",335.41,336.92999,330.39001,0.38,882700,{"date":991,"open":992,"high":993,"low":859,"close":994,"change":995,"percent_change":163,"volume":996,"transactions":9,"vwap":994},"2026-06-04",340.54999,341.31,331.79999,0.1,736100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",334.25,335.16,326.89999,331.70001,-4.8,-1.43,754900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",338.57999,340.66,329.23999,336.5,-7.75,-2.25,1001200,{"date":1016,"open":1017,"high":1018,"low":919,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",330.079987,347.079987,344.25,18.72,5.75,1219400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",318.57001,326.45999,316.85001,325.53,5.78,1.81,1381500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":491,"percent_change":128,"volume":1038,"transactions":9,"vwap":1037},"2026-05-28",316.62,321.57001,311.81,319.75,1320600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1034,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1034},"2026-05-27",320.29999,325.42999,316.47,-3.68,-1.15,836300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1041,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1041},"2026-05-26",323.41,324.53,319.89001,-6.64,-2.03,759200,{"date":1056,"open":1057,"high":1010,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",323.10001,326.94,2.86,0.88,1015500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":800,"volume":1069,"transactions":9,"vwap":1067},"2026-05-21",319.95001,324.48999,315.51001,324.079987,0.96,836000,{"date":1071,"open":1072,"high":1072,"low":1025,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",325.13,323.12,-5.79,-1.76,775000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",334.10999,340,328,328.91,-2.1,-0.63,1466100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",320.70999,331.44,319.13,331.01001,10.11,3.15,1080500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",320.079987,325.10001,319.72,320.89999,2.95,0.93,1365400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":767,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",315.59,320.60999,312.070007,317.95001,1.7,1180200,{"date":1113,"open":1114,"high":1115,"low":175,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",320.57001,320.88,316.25,-7.69,-2.37,1583000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",331.23001,333.89001,322.73001,323.94,-4.86,-1.48,1002300,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",339.76999,327.88,328.79999,-14.52,-4.23,1365300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",349.89999,351.31,340.67999,343.32001,-9.12,-2.59,1178500,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",350.26001,357.26001,352.44,2.18,0.62,966300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1148,"change":1159,"percent_change":339,"volume":1160,"transactions":9,"vwap":1148},"2026-05-06",354.31,356.98001,348.87,-6.3,1578100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",354.81,356.95999,349.28,356.56,1.33,0.37,808500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",356.81,360.89999,354.19,355.23001,-2.99,-0.83,995800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":789,"change":1184,"percent_change":1068,"volume":1185,"transactions":9,"vwap":789},"2026-05-01",359.37,363.60001,354.89999,3.41,993000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1163,"change":1191,"percent_change":118,"volume":1192,"transactions":9,"vwap":1163},"2026-04-30",352.049988,356.16,349.01001,-1.16,1275600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",353.28,356.20001,350.01001,355.97,1.85,0.52,1146300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":981,"volume":1209,"transactions":9,"vwap":1207},"2026-04-28",356.85001,361.14001,352.75,354.12,1.67,1234100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-27",352.85999,354.98999,348.23001,352.45001,-0.95,-0.27,1103700,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",364.87,349.26999,353.39999,-10.36,-2.85,1341400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":816,"change":1232,"percent_change":1217,"volume":1233,"transactions":9,"vwap":816},"2026-04-23",379.42001,384,360.70001,-0.97,1615600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",363,368.10999,362.26999,364.73001,1.8,0.5,1167500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",361.94,367.73999,359.76999,362.92999,3.06,0.85,1213900,{"date":1253,"open":1231,"high":170,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",358.39001,359.87,-2.57,-0.71,990200,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":631,"volume":1265,"transactions":9,"vwap":1263},"2026-04-17",367.69,358.51999,362.44,0.56,1113500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",362.57999,365.45001,360.35999,361.88,3.79,1.06,1340400,{"date":1276,"open":1277,"high":1278,"low":706,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-15",357.63,359.79999,358.089996,4.09,1.16,1128000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":207,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":207},"2026-04-14",356.059998,360.57999,353.44,-2.35,-0.66,999400,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",343.57001,358.25,356.35001,13.2,3.85,1529100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-10",349.32001,350.079987,342.079987,343.14999,-6.73,-1.92,1184500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-09",353.26001,354.45001,345.67999,349.88,-5.97,-1.68,1339500,{"date":1318,"open":1319,"high":692,"low":1320,"close":1321,"change":1322,"percent_change":1177,"volume":1323,"transactions":9,"vwap":1321},"2026-04-08",359.84,355.20001,355.85001,-2.98,817200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":964,"volume":1331,"transactions":9,"vwap":1329},"2026-04-07",359.64001,361.75,357.45001,358.82999,-1.36,762900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":600,"volume":1339,"transactions":9,"vwap":1337},"2026-04-06",357.059998,360.57001,353.67001,360.19,2.31,907400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1264,"volume":1347,"transactions":9,"vwap":1345},"2026-04-02",360.10999,363.44,354.51001,357.88,2.01,1087200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1346,"percent_change":547,"volume":1354,"transactions":9,"vwap":1353},"2026-04-01",351.47,356.47,347.54001,355.87,1350900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":767,"volume":1362,"transactions":9,"vwap":1360},"2026-03-31",352.51999,355.54001,343.28,353.85999,1.9,1517500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",345.73999,354.029999,341.42999,351.95999,7.54,2.19,1299100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",349.89001,351.59,343.87,344.42001,-6.65,-1.89,1246700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",346.98001,356.5,344.26999,351.070007,4.35,1.25,1197800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-25",348.82001,351.85999,340.41,346.72,0.79,0.23,994500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":458,"volume":1406,"transactions":9,"vwap":1404},"2026-03-24",350.59,351.32999,343.35999,345.92999,-7.55,1416500,{"date":1408,"open":1183,"high":1409,"low":1410,"close":1411,"change":92,"percent_change":328,"volume":1412,"transactions":9,"vwap":1411},"2026-03-23",356.82001,351.85001,353.48001,1478900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":168,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-20",352.10001,355.76999,349.23001,353.67999,0.12,2933700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1310,"change":1426,"percent_change":642,"volume":1427,"transactions":9,"vwap":1310},"2026-03-19",352.14001,359.53,351.57999,2.47,1611800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1083,"percent_change":394,"volume":1434,"transactions":9,"vwap":1433},"2026-03-18",350.39999,353.95999,348.059998,350.79001,1337200,{"date":1436,"open":832,"high":1437,"low":1438,"close":1439,"change":242,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-17",360,350.51999,352.89001,0.2,845700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-16",350.67001,353.54001,349.079987,352.20001,1.2,0.34,989300,{"date":1452,"open":1453,"high":1195,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",349.82999,346.13,351,4.22,1.22,1487400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":252,"volume":1466,"transactions":9,"vwap":1464},"2026-03-12",352.47,357.10999,346.44,346.78,-5.47,1494900,{"date":1468,"open":1469,"high":1437,"low":1470,"close":194,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":194},"2026-03-11",356.54999,348.56,-1.62,-0.46,1171600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-10",362.51001,364.39001,349.42999,353.87,-9.19,-2.53,1247000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",363.79001,365.76999,358.88,363.059998,-4.44,-1.21,1326300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-06",365.70999,368.37,358.60001,367.5,1.48,0.4,1621000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-05",362,369.26999,360.029999,366.019989,4.75,1.31,1527200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1498,"volume":1517,"transactions":9,"vwap":1515},"2026-03-04",356.45999,366.44,354.059998,361.26999,5.27,1612500,{"date":1519,"open":1470,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",357.81,346.5,356,2.07,0.58,1293400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1448,"volume":1533,"transactions":9,"vwap":1531},"2026-03-02",348,356.029999,346.51001,353.92999,4.2,1372300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-27",348.79001,349.95999,345,349.73001,-2.42,-0.69,1344400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-26",346.14001,354.64999,345.39001,352.14999,7.91,2.3,1836700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-25",337.89001,344.79001,336.029999,344.23999,6.54,1.94,1560400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":630,"volume":1568,"transactions":9,"vwap":1566},"2026-02-24",335.82001,341.42001,333.98001,337.70001,2,1565400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":448,"percent_change":113,"volume":1575,"transactions":9,"vwap":1574},"2026-02-23",334.92999,337.089996,329.82001,335.70001,2223100,{"date":1577,"open":911,"high":1578,"low":911,"close":1579,"change":1272,"percent_change":514,"volume":1580,"transactions":9,"vwap":1579},"2026-02-20",337.63,335.79001,2482700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":480,"volume":1588,"transactions":9,"vwap":1586},"2026-02-19",329.48999,335,328.29001,332,4.4,1753100,{"date":1590,"open":1591,"high":1133,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-18",316.79999,313.73999,327.60001,12.07,3.83,2136200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-17",321.72,323.39001,313.070007,315.53,-5.88,-1.83,1808500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1241,"volume":1613,"transactions":9,"vwap":1611},"2026-02-13",319.85001,325.60999,318.01001,321.41,1.59,1640500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":718,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-12",334.47,335.01001,317.67001,319.82001,-4.19,2736100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-11",347.20001,347.64001,331.22,333.79999,-15.04,-4.31,2433700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-10",350.45999,354.97,345.25,348.84,-2.87,-0.82,1776000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-09",357.20999,358.48001,349.029999,351.70999,-10.71,-2.96,1966100,{"date":1650,"open":1651,"high":1652,"low":1455,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-06",353.45999,363.54001,362.42001,11.42,3.25,1945500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1455,"change":1662,"percent_change":1540,"volume":1663,"transactions":9,"vwap":1455},"2026-02-05",358.85999,365.20999,349.57001,-8.71,2827400,{"date":1665,"open":1545,"high":1666,"low":1545,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-04",361.16,359.70999,10.89,3.12,2805500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1392,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1392},"2026-02-03",362.79999,364.37,343.92001,-23.79,-6.38,3248300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1168,"volume":1686,"transactions":9,"vwap":1684},"2026-02-02",372.79001,375.56,369.85001,372.60999,1.38,2476200,{"date":1688,"open":1689,"high":1690,"low":1437,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-30",362.28,371.59,371.23001,6.23,1.71,3072200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":170,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":170},"2026-01-29",355.67999,365.66,353.35001,4.63,1.28,2487200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":525,"volume":1710,"transactions":9,"vwap":1708},"2026-01-28",367.95999,368.20001,356.01001,360.37,-8.9,2940700,{"date":1712,"open":1713,"high":1714,"low":1404,"close":1504,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1504},"2026-01-27",368.5,382.85999,-39.4,-9.64,5077700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1273,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-26",409.48999,413,407.32001,408.67001,0.26,1524400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":163,"volume":1733,"transactions":9,"vwap":1731},"2026-01-23",406.019989,412.10001,403.73001,407.60999,0.13,1712300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":642,"volume":1741,"transactions":9,"vwap":1739},"2026-01-22",404.019989,410,402.97,407.48001,2.82,1302900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":470,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-21",403.76001,406.35999,399.089996,404.66,0.22,1415100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1744,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1744},"2026-01-20",412.45001,414.32001,400.20001,-12.38,-2.97,1483500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":536,"volume":1765,"transactions":9,"vwap":1763},"2026-01-16",412.41,416.73999,407.029999,416.14001,1.89,1421400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1288,"volume":1773,"transactions":9,"vwap":1771},"2026-01-15",423.73999,424.049988,412.32999,414.25,-9.95,1774200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-14",424.059998,428.92999,421.48001,424.20001,-2.16,-0.51,822900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":956,"volume":1790,"transactions":9,"vwap":1788},"2026-01-13",430.37,431.17001,420.42001,426.35999,-6.03,796600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1540,"percent_change":137,"volume":1797,"transactions":9,"vwap":1796},"2026-01-12",433.57001,434.79001,430.81,432.39001,639100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1449,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2026-01-09",433.42001,437.16,431.81,434.81,0.08,612500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-08",433.12,439.29001,432.29001,434.47,-3.13,-0.72,752300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1273,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-07",436.54001,440,433.95999,437.60001,0.24,894700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1817,"change":930,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1817},"2026-01-06",430,437.38,1.13,774400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1289,"volume":1836,"transactions":9,"vwap":1834},"2026-01-05",429.94,436.31,427.89001,431.66,-2.88,1189300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-02",444.73001,445,428.19,434.54001,-10.59,-2.38,914300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-31",450.39999,451.53,444.53,445.13,-4.95,-1.1,507500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-30",449.73999,452.28,449.38,450.079987,-0.76,-0.17,430800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":826,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-29",450.82999,452.78,449.42001,450.84,0,528400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1866,"change":1877,"percent_change":740,"volume":1878,"transactions":9,"vwap":1866},"2025-12-26",450.56,451.60001,449.20001,-0.35,283600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":535,"percent_change":63,"volume":1885,"transactions":9,"vwap":1884},"2025-12-24",447.91,451.69,446.87,451.17999,233700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":913,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-23",449.14001,449.44,446.019989,449.34,0.02,598800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1068,"volume":1901,"transactions":9,"vwap":1899},"2025-12-22",443.34,450.59,442,449.25,4.26,742900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-19",449.63,451.029999,443.64999,444.98999,-5.52,-1.23,2952700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":964,"volume":1918,"transactions":9,"vwap":1916},"2025-12-18",449.059998,454.81,446.81,450.51001,-1.73,2344000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-17",442.48999,453.84,441.040009,452.23999,8.46,1.91,2056900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":154,"percent_change":50,"volume":1934,"transactions":9,"vwap":1933},"2025-12-16",442.42001,445.92001,439.89001,443.78,1352000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1781,"volume":1942,"transactions":9,"vwap":1940},"2025-12-15",447.66,448.85999,439.82999,443.60001,-2.26,1915400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1892,"percent_change":1870,"volume":1949,"transactions":9,"vwap":1948},"2025-12-12",445.84,450.35001,445.14999,445.85999,1765600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1945,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1945},"2025-12-11",442.5,449.69,441.76001,3.56,0.8,954900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":579,"percent_change":1168,"volume":1964,"transactions":9,"vwap":1963},"2025-12-10",440.38,445.070007,439.41,442.28,1175900,{"date":1966,"open":1967,"high":1913,"low":1968,"close":1969,"change":1970,"percent_change":1330,"volume":1971,"transactions":9,"vwap":1969},"2025-12-09",446.13,439.25,440.64001,-6.07,759500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-08",448.35999,449.76001,445.75,446.70999,-0.85,-0.19,801700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":886,"volume":1988,"transactions":9,"vwap":1986},"2025-12-05",444.079987,449.70001,443.97,447.56,2.78,802200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-04",445.91,448.14001,442.64001,444.78,-1.11,-0.25,609100,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-03",439.95999,446.29001,445.89001,1.74,0.39,565900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":547,"percent_change":1732,"volume":2012,"transactions":9,"vwap":2011},"2025-12-02",445.32001,446.049988,440.81,444.14999,706400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-01",444.45999,446.26001,441.79999,443.57999,-2.64,-0.59,884200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":163,"volume":2029,"transactions":9,"vwap":2027},"2025-11-28",447.95999,449.79999,446,446.22,0.14,328300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":118,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-26",445.73999,448.17999,443.73001,446.079987,-0.07,532500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-25",440.60999,447.29999,439.39999,446.41,6.77,1.54,755900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":147,"volume":2054,"transactions":9,"vwap":2052},"2025-11-24",442.57001,445.97,438.73001,439.64001,-4.11,1453100,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-21",440.94,449.79001,443.75,2.89,0.66,1085000,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-20",448.45001,440.14999,440.85999,-3.92,-0.88,774200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1994,"change":1168,"percent_change":1804,"volume":2076,"transactions":9,"vwap":1994},"2025-11-19",442.070007,445.57999,437.39999,1021100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1419,"volume":2084,"transactions":9,"vwap":2082},"2025-11-18",443.39999,448.64001,442.23001,444.41,0.53,1071000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-17",448.66,449.97,443.5,443.88,-5.62,-1.25,652100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2004,"volume":2101,"transactions":9,"vwap":2099},"2025-11-14",446.89001,451.049988,441.38,449.5,1.75,874500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-13",453.47,454.66,446.85999,447.75,-7.45,-1.64,859400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-12",443.29999,455.79999,441.029999,455.20001,11.93,2.69,923600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-11",448.79001,449.39001,441.29001,443.26999,-6.55,-1.46,772900,{"date":2130,"open":1840,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1152,"volume":2135,"transactions":9,"vwap":2133},"2025-11-10",451.98001,441.84,449.82001,2.77,821700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1524,"volume":2143,"transactions":9,"vwap":2141},"2025-11-07",444.97,448.85001,443.76999,447.049988,2.57,769700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":739,"volume":2151,"transactions":9,"vwap":2149},"2025-11-06",443.56,447.32001,440.95001,444.48001,-1.35,991200,{"date":2153,"open":1967,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-05",451.41,444.35999,445.82999,-3.48,-0.77,1076000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":492,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-04",450.10999,451.45001,444.57001,449.31,0.17,1193400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":767,"volume":2175,"transactions":9,"vwap":2173},"2025-11-03",447.54001,448.84,437.37,448.54001,2.39,1440100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1152,"volume":2183,"transactions":9,"vwap":2181},"2025-10-31",439.079987,448,435.42001,446.14999,2.75,1164800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2079,"change":1835,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2079},"2025-10-30",446.31,453.029999,442.69,-0.65,1443300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-29",451.57999,454.78,444.13,446.28,-9.88,-2.17,1657800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-28",463.73001,464.98001,455.70999,456.16,-7.57,-1.63,1500200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2202,"change":372,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2202},"2025-10-27",476.51999,476.53,458.92001,-3.15,1631100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1191,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-24",482.59,483.35999,474.79999,478.79999,-0.24,1059300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-23",467.059998,481.48001,456.98999,479.95999,-28.99,-5.7,2230200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-22",510.98001,519.099976,508.57001,508.95001,-5.57,-1.08,1147900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1693,"volume":2249,"transactions":9,"vwap":2247},"2025-10-21",507.28,517.5,505.89999,514.52002,8.63,622300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":895,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-20",504.51001,506.97,501.51999,505.89001,0.27,887200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-17",500.040009,505.040009,498.42001,504.51999,4.44,0.89,716300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-16",500.17001,503.32999,497.57001,500.079987,0.35,0.07,837000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-15",507.79999,515.57001,499.16,499.73001,-14.09,-2.74,1057400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":77,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-14",508.39999,515.32001,506.79001,513.82001,0.21,712600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-13",507.35001,513.84998,504.10999,512.72998,3.73,0.73,731400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-10",520.71997,520.84998,503.89999,509,-9.07,-1.75,1290900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":416,"volume":2318,"transactions":9,"vwap":2316},"2025-10-09",519.90002,520.049988,511.45001,518.070007,-1.93,776900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1199,"volume":2326,"transactions":9,"vwap":2324},"2025-10-08",512.13,521.28003,509.45001,520,9.43,1513200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-07",505.84,511.019989,503.64001,510.57001,3.58,0.71,1019400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-06",501.89999,507.35999,497.12,506.98999,7.04,1.41,1210200,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":981,"volume":2351,"transactions":9,"vwap":2349},"2025-10-03",497.26999,504.91,499.95001,2.36,1075500,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":964,"percent_change":740,"volume":2357,"transactions":9,"vwap":2356},"2025-10-02",495.44,500.29001,497.59,881200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1813,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-01",499.26001,504,495.54999,497.97,-0.14,969100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":340,"volume":2373,"transactions":9,"vwap":2371},"2025-09-30",500.45001,502.079987,495.81,498.69,-2.27,804800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":481,"volume":2381,"transactions":9,"vwap":2379},"2025-09-29",500.22,501.14001,494.78,500.95999,1.65,729100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-26",495.22,500.32001,494.079987,499.31,4.28,0.86,560900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":297,"volume":2398,"transactions":9,"vwap":2396},"2025-09-25",506.22,506.82001,492.25,495.029999,-10.65,949300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1449,"volume":2406,"transactions":9,"vwap":2404},"2025-09-24",503.48999,507.34,502.37,505.67999,1.69,765700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1995,"volume":2414,"transactions":9,"vwap":2412},"2025-09-23",507.39001,508.73999,502.14999,503.98999,-5.64,1097900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":128,"volume":2422,"transactions":9,"vwap":2420},"2025-09-22",501.5,510.45999,501.45001,509.63,5.01,665300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":568,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-19",508.51001,509.47,502.95001,504.62,-0.86,1437900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":231,"percent_change":818,"volume":2437,"transactions":9,"vwap":2436},"2025-09-18",509.64999,513.12,507.60999,509.01001,736900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2433,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2433},"2025-09-17",504.38,517.44,503.73999,7.21,1.43,940800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-16",505,506.26001,499,502.44,-2.79,-0.55,1871700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-15",512.53003,514.39001,504.26001,505.23001,-7.3,-1.42,689100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2457,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2457},"2025-09-12",515.58002,517.15997,512.039978,-4.85,-0.94,615400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-11",514,519.20001,513,517.38,4.15,0.81,849800,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-10",519.44,509.13,513.22998,-6.44,-1.24,1117900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1813,"volume":2496,"transactions":9,"vwap":2494},"2025-09-09",521.69,524.90002,518.46997,519.66998,-3.76,969000,{"date":2498,"open":2236,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1068,"volume":2503,"transactions":9,"vwap":2501},"2025-09-08",524.070007,517.51001,523.42999,4.99,1086000,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-05",530,516.78003,518.44,-8.68,-1.65,700600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":547,"volume":2519,"transactions":9,"vwap":2517},"2025-09-04",523.090027,527.22998,521.32001,527.12,2.99,441600,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":128,"volume":2526,"transactions":9,"vwap":2524},"2025-09-03",517.28003,524.67999,524.13,5.14,713000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":956,"volume":2534,"transactions":9,"vwap":2532},"2025-09-02",524.090027,525.01001,516.25,518.98999,-7.32,681100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":286,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-29",529.5,532.17999,524.10999,526.31,-0.05,872100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-28",528.21002,528.83002,524.88,526.59003,-2.0699,-0.39,794000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1956,"volume":2559,"transactions":9,"vwap":2557},"2025-08-27",525.31,529.84003,523.48999,528.65997,4.21,656800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1853,"volume":2567,"transactions":9,"vwap":2565},"2025-08-26",529,531.090027,522.34003,524.45001,-5.84,752700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2126,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-25",535.90002,536.57001,529.26001,530.28998,-1.22,570700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-22",529.75,538.21002,528.01001,536.84003,9.9,1.88,673500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-21",537.37,540.34003,526.65997,526.94,-13.58,-2.51,1191400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-20",536.27002,544.94,533.39001,540.52002,7.93,1.49,1337500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":43,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-19",532.28003,538.039978,531,532.59003,0.06,762700,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2605,"change":2615,"percent_change":1241,"volume":2616,"transactions":9,"vwap":2605},"2025-08-18",529.98999,533.97998,2.64,735600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2265,"volume":2624,"transactions":9,"vwap":2622},"2025-08-15",523.63,530.62,523.19,529.64001,4.68,697600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":981,"volume":2632,"transactions":9,"vwap":2630},"2025-08-14",523.54999,526.099976,518.099976,524.96002,2.43,890000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1524,"volume":2640,"transactions":9,"vwap":2638},"2025-08-13",521.41998,523.96002,514.049988,522.53003,3.03,1105800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-12",527.77002,529.95001,518.21997,519.5,-7.98,-1.51,844900,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":198,"volume":2657,"transactions":9,"vwap":2655},"2025-08-11",534.38,536.96002,525.77002,527.47998,-6.9,504900,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2652,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2652},"2025-08-08",536.71002,538.83002,531.59998,-2.33,-0.43,358700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2660,"change":2671,"percent_change":1216,"volume":2672,"transactions":9,"vwap":2660},"2025-08-07",546.030029,546.52002,535.32001,-5.13,423300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2300,"volume":2680,"transactions":9,"vwap":2678},"2025-08-06",539.83002,542.21002,535.88,541.84003,3.91,493700,{"date":2682,"open":2683,"high":2683,"low":2587,"close":2684,"change":2685,"percent_change":252,"volume":2686,"transactions":9,"vwap":2684},"2025-08-05",549.23999,537.92999,-8.49,668800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1956,"volume":2694,"transactions":9,"vwap":2692},"2025-08-04",543.039978,547.14001,542.049988,546.41998,4.31,473800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2648,"volume":2702,"transactions":9,"vwap":2700},"2025-08-01",551.099976,551.10999,539.90997,542.10999,-8.29,497000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1877,"volume":2710,"transactions":9,"vwap":2708},"2025-07-31",550.67999,556.22998,549,550.40002,-1.94,708100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-30",563.58002,564.67999,549.95001,552.34003,-10.72,-1.9,666600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-29",561.70001,563.33002,556.19,563.059998,4.03,0.72,695800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1257,"volume":2736,"transactions":9,"vwap":2734},"2025-07-28",561.62,564.15997,558.76001,559.030029,-4,439600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":981,"volume":2744,"transactions":9,"vwap":2742},"2025-07-25",560.70001,563.40997,557.10999,563.030029,2.66,278500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":630,"volume":2752,"transactions":9,"vwap":2750},"2025-07-24",556.53998,562.85999,554.21002,560.37,3.35,544500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1490,"volume":2760,"transactions":9,"vwap":2758},"2025-07-23",563.84998,566.23999,556.41998,557.02002,-6.82,885400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-22",554.15997,564.63,551.41998,563.84003,11.9301,2.16,812400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1508,"volume":2777,"transactions":9,"vwap":2775},"2025-07-21",549.62,555.92999,535.70001,551.90997,7.12,914200,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":415,"percent_change":750,"volume":2783,"transactions":9,"vwap":2782},"2025-07-18",549.52002,540.40002,544.78998,642200,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":2789,"percent_change":2291,"volume":2790,"transactions":9,"vwap":2788},"2025-07-17",543.28003,546.98999,546.34998,1.12,461000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":63,"percent_change":1804,"volume":2797,"transactions":9,"vwap":2796},"2025-07-16",545.59003,548.95001,541.90002,545.22998,669500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":861,"percent_change":231,"volume":2804,"transactions":9,"vwap":2803},"2025-07-15",548.41998,551.02002,544.78003,544.82001,669100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-14",546.02002,548.58002,541.20001,548.33002,0.87,0.16,545800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":230,"percent_change":2664,"volume":2820,"transactions":9,"vwap":2819},"2025-07-11",549.83002,551.96997,545.75,547.46002,743000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-10",553.59003,555.88,544.66998,549.79999,-8.84,-1.58,944600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-09",566,571.35999,551.51001,558.64001,-5.95,-1.05,861800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":1996,"volume":2846,"transactions":9,"vwap":2844},"2025-07-08",564.45001,569.34003,562.19,564.59003,-1.41,699400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2832,"change":2852,"percent_change":2574,"volume":2853,"transactions":9,"vwap":2832},"2025-07-07",573,575.77002,565.32001,-7,651900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2849,"change":2859,"percent_change":1457,"volume":2860,"transactions":9,"vwap":2849},"2025-07-03",569.95001,574.81,568.72998,6.92,244000,{"date":2862,"open":2863,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1191,"volume":2867,"transactions":9,"vwap":2865},"2025-07-02",571.72998,563.57001,566.080017,-6.63,460600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-01",567.23999,574.95001,565.90997,572.71002,5.87,1.04,563400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-30",564.69,567.63,562,566.84003,3.33,0.59,910300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-27",565.31,569.37,560.65002,563.51001,-1.8,-0.32,653000,{"date":2896,"open":2865,"high":2897,"low":2898,"close":2888,"change":2207,"percent_change":750,"volume":2899,"transactions":9,"vwap":2888},"2025-06-26",566.38,558.28003,509800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":1257,"volume":2907,"transactions":9,"vwap":2905},"2025-06-25",570.84003,573.099976,562.98999,566.94,-4.08,494400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1250,"volume":2867,"transactions":9,"vwap":2913},"2025-06-24",568.5,571.54999,563.28003,571.02002,4.84,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-23",562.59003,566.28998,558.14001,566.17999,4.19,0.75,374700,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2789,"volume":2931,"transactions":9,"vwap":2929},"2025-06-20",558.97998,564.35999,557.78003,561.98999,6.24,1124300,{"date":2933,"open":2934,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1490,"volume":2938,"transactions":9,"vwap":2936},"2025-06-18",562.58002,555.039978,555.75,-6.83,447100,{"date":2940,"open":2851,"high":2872,"low":2941,"close":2934,"change":2942,"percent_change":275,"volume":2943,"transactions":9,"vwap":2934},"2025-06-17",559.57001,-3.08,454900,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":2949,"percent_change":1060,"volume":2950,"transactions":9,"vwap":2948},"2025-06-16",562.47998,567.90002,565.65997,4.91,372600,{"date":2952,"open":2953,"high":2902,"low":2954,"close":2955,"change":2956,"percent_change":264,"volume":2957,"transactions":9,"vwap":2955},"2025-06-13",566.67999,560.27002,560.75,-11.28,436800,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1426,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-12",570.059998,573.080017,569.77002,572.030029,0.43,274900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1472,"volume":2973,"transactions":9,"vwap":2971},"2025-06-11",572.080017,573.79999,568.71997,569.56,-2.62,336700,{"date":2975,"open":2976,"high":2977,"low":2976,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-10",562.72998,574.32001,572.17999,-0.9,-0.16,352900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2961,"change":2291,"percent_change":50,"volume":2987,"transactions":9,"vwap":2961},"2025-06-09",572.23999,576.48999,568.20001,419300,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2884,"volume":2973,"transactions":9,"vwap":2993},"2025-06-06",572.78998,575,570.98999,572.87,3.38,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1498,"percent_change":1724,"volume":3001,"transactions":9,"vwap":3000},"2025-06-05",568.40997,571.080017,565.5,569.48999,656700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2028,"percent_change":1892,"volume":3008,"transactions":9,"vwap":3007},"2025-06-04",567.28003,569.28998,563.29999,568.01001,737200,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":2291,"volume":3016,"transactions":9,"vwap":3014},"2025-06-03",564.39001,568.21002,561.84003,567.87,1.18,332500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1084,"volume":3024,"transactions":9,"vwap":3022},"2025-06-02",565.94,568.38,563.080017,566.69,-3.58,385700,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1273,"volume":3032,"transactions":9,"vwap":3030},"2025-05-30",564.95001,572.70001,563.20001,570.27002,6,808800,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1126,"percent_change":1978,"volume":3039,"transactions":9,"vwap":3038},"2025-05-29",570.13,571.52002,562.53998,564.27002,782000,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":1638,"volume":3047,"transactions":9,"vwap":3045},"2025-05-28",574.27002,576.54999,568.65002,569.13,-4.69,360900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1448,"volume":3055,"transactions":9,"vwap":3053},"2025-05-27",571.21002,574.72998,568.42999,573.82001,6.79,433700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-23",564.42999,569.72998,563.79999,567.030029,-2.04,-0.36,375100,{"date":3066,"open":3067,"high":3068,"low":3067,"close":3069,"change":3070,"percent_change":2189,"volume":3071,"transactions":9,"vwap":3069},"2025-05-22",568.45001,573.090027,569.070007,-3.74,346400,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":147,"volume":3079,"transactions":9,"vwap":3077},"2025-05-21",573.76001,583.95001,569.92999,572.81,-5.4,432200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":1941,"percent_change":2550,"volume":3086,"transactions":9,"vwap":3085},"2025-05-20",577.90997,578.66998,573.73999,578.21002,460200,{"date":3088,"open":3089,"high":174,"low":3090,"close":3091,"change":525,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-05-19",581.75,578.40002,580.46997,-0.41,533500,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1498,"volume":3101,"transactions":9,"vwap":3099},"2025-05-16",579.01001,583.02002,574.21997,582.88,8.48,611500,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":1925,"percent_change":2601,"volume":3108,"transactions":9,"vwap":3107},"2025-05-15",565.73999,574.77002,565.28003,574.40002,515800,{"date":3110,"open":3077,"high":3111,"low":3112,"close":3019,"change":3113,"percent_change":2317,"volume":3114,"transactions":9,"vwap":3019},"2025-05-14",576.87,563.48999,-11.13,623100,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2291,"volume":3122,"transactions":9,"vwap":3120},"2025-05-13",577.82001,582.57001,575.46002,577.070007,1.23,554600,{"date":3124,"open":3125,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-12",579.91998,566.79999,575.84003,5.3601,0.94,750900,{"date":3132,"open":3133,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-09",574.53998,564.37,570.47998,-4.5,-0.78,333200,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":242,"percent_change":1419,"volume":3145,"transactions":9,"vwap":3144},"2025-05-08",576.76001,582.16998,572.52002,574.97998,485200,{"date":3147,"open":3148,"high":3149,"low":3000,"close":3150,"change":3151,"percent_change":2479,"volume":3152,"transactions":9,"vwap":3150},"2025-05-07",570.42999,576.42999,574.28998,4.59,396000,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":1004,"percent_change":1996,"volume":3159,"transactions":9,"vwap":3158},"2025-05-06",565.45001,574.02002,560.94,569.70001,584900,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":470,"volume":3167,"transactions":9,"vwap":3165},"2025-05-05",565.91998,575.32001,563.31,571.13,5.09,647800,{"date":3169,"open":3170,"high":3171,"low":3170,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-02",562.099976,569.40002,566.039978,8.4499,1.52,556000,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-01",564.14001,564.21002,556.53003,557.59003,-2.49,-0.44,590200,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":2679,"percent_change":642,"volume":3191,"transactions":9,"vwap":3190},"2025-04-30",554.90002,560.90002,547.75,560.080017,670400,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":1456,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-04-29",553.41998,558.059998,552.030029,556.16998,0.76,716500,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-04-28",537.95001,558.20001,535.53003,551.95001,-5.75,-1.03,805900,{"date":3210,"open":3211,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":1877,"volume":3215,"transactions":9,"vwap":3213},"2025-04-25",559.23999,551.039978,557.70001,-1.96,671000,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-04-24",551.12,561.42999,548,559.65997,8.58,1.56,674300,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":186,"volume":3232,"transactions":9,"vwap":3230},"2025-04-23",555.82001,564.12,550.34998,551.080017,-0.22,623400,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-04-22",545.58002,551.78998,543.54999,551.29999,12.03,2.23,517600,{"date":179,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":1053,"volume":2950,"transactions":9,"vwap":3246},550.41998,555.34003,534.90997,539.27002,-11.15]