[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NET":3,"homepage-market-summary":30,"stock-historical-NET":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NET","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},"Cloudflare, Inc. Class A common stock, par value $0.001 per share","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Cloudflare is a software company based in San Francisco, California, that offers security and web performance offerings by utilizing a distributed, serverless content delivery network, or CDN. The firm's edge computing platform, Workers, builds on this infrastructure by enabling clients to deploy and run code without the need to manage or maintain servers.","5,483","San Francisco, CA",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},355.01,364.7,370.35,354.25,359.49,-4.48,-1.25,2563932.778621,52807,358.2788,158.83,3743419.483663705,92.7,1775,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"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":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},112.9,3507521,1280244990.39959,198.65,"2025-04-24",[184,185,195,206,217,227,238,249,260,271,281,292,303,313,324,335,346,357,368,379,390,401,412,423,434,445,456,467,478,489,500,511,522,533,544,555,566,577,587,598,608,618,628,639,649,660,671,682,693,704,715,726,736,747,758,769,780,789,798,806,815,824,833,842,851,860,869,878,886,894,903,912,920,929,938,947,955,964,973,982,990,998,1007,1016,1025,1034,1043,1052,1060,1069,1078,1087,1096,1105,1113,1121,1130,1139,1147,1156,1165,1173,1182,1191,1200,1209,1217,1226,1235,1244,1252,1260,1268,1277,1285,1294,1302,1310,1319,1328,1337,1346,1355,1364,1373,1382,1391,1399,1407,1416,1425,1432,1440,1448,1456,1464,1473,1482,1490,1499,1508,1516,1525,1533,1542,1550,1557,1565,1574,1583,1592,1600,1608,1615,1622,1631,1640,1648,1656,1663,1672,1681,1690,1698,1707,1716,1725,1733,1742,1750,1758,1766,1775,1784,1792,1801,1810,1818,1827,1836,1845,1854,1863,1871,1880,1888,1896,1905,1911,1918,1925,1932,1939,1947,1954,1963,1970,1977,1986,1995,2002,2009,2017,2025,2033,2040,2048,2055,2064,2073,2082,2090,2098,2106,2114,2123,2131,2139,2147,2155,2162,2170,2179,2188,2197,2206,2214,2222,2231,2239,2247,2256,2264,2273,2281,2290,2298,2306,2315,2322,2329,2337,2346,2354,2363,2370,2377,2385,2393,2400,2408,2417,2426,2433,2441,2448,2455,2462,2469,2475,2483,2490,2498,2506,2514,2523,2531,2539,2547,2554,2562,2570,2576,2583,2591,2599,2606,2612,2620,2629,2637,2646,2653,2661,2669,2677,2685,2693,2701,2708,2715,2720,2728,2736,2744,2751,2759,2767,2773,2780,2787,2795,2804,2810,2819,2827,2835,2843,2850,2857,2866,2873,2880,2888,2895,2901,2908,2915,2922,2930,2938,2945,2953,2959,2968,2974,2982,2989,2997,3006,3012,3021,3028,3035,3043,3052,3060,3066,3075,3082,3091,3099,3106,3114,3121,3129,3137,3144,3152,3160,3168,3176,3185,3194,3203,3212,3219,3227,3234,3241,3248,3257,3266,3273,3279],{"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":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",351.13,366.1307,348.57,10.42,2.99,3172625.108164,64604,360.8379,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",351.8,354.58,344.51,349.07,-1.93,-0.55,2837139.525842,54005,350.6029,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",350.01,353.84,342.11,351,3.72,1.07,2776376.612971,59521,350.1994,{"date":218,"open":211,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",357.6399,346.15,347.28,-4.98,-1.41,2592621.650956,59772,349.6431,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",351.92,356.7189,348.011,352.26,-1.73,-0.49,2157005.036108,47614,351.9978,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",339.25,357,338.67,353.99,4.97,1.42,2826380.731849,56884,351.2588,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",360.8,364,344.2675,349.02,-9.8,-2.73,3170573.301063,69773,349.8472,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",349.8,367.43,347.88,358.82,6.49,1.84,3160213.253768,63952,360.4277,{"date":272,"open":273,"high":274,"low":211,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",355.4,364.23,352.33,-0.67,-0.19,2920629.614671,74688,355.5835,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",352.46,357.1,345.3005,353,1.33,0.38,3317137.631797,87287,352.9613,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",327,352.45,321.85,351.67,28.07,8.67,3892119.771962,82575,345.4352,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",338,313.5,323.6,-10.34,-3.1,4549894.530328,71390,321.2519,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",320.59,336.9,318,333.94,9.29,2.86,3054594.156634,58116,332.3509,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",324.02,334.58,321.136263,324.65,-2.58,-0.79,2353613.683243,52327,327.5502,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",322.12,334.5999,320.5,327.23,-3.13,-0.95,2980975.724183,63010,328.1834,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",313.02,334.6,309,330.36,23.83,7.77,4351050.592409,96634,327.42,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",312.81,315.9799,302.88,306.53,-4.64,-1.49,2436108.926547,52221,306.8222,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",313.35,319.43,307.41,311.17,-3.01,-0.96,3670508.702141,69860,313.1098,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",295.5,317.55,292.54,314.18,29.88,10.51,4784124.852663,107465,310.8271,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",278.12,289,271.72,284.3,5.38,1.93,2412900.526473,57134,283.3425,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",282.25,284.717343,277.588,278.92,-5.59,-1.96,1808931.218067,44361,280.5844,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",279.93,286.85,275.66,284.51,11.77,4.32,2979565.193705,62230,282.7428,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",284.08,284.95,269.3,272.74,-12.77,-4.47,3333296.269,69438,273.95,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",301.62,306.47,284.6,285.51,-19.6,-6.42,2495394.321615,60081,289.1215,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",299.185,309.3,296.44,305.11,5.27,1.76,3696965.002223,48856,304.3977,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",306.21,307.5,298.02,299.84,-8.39,-2.72,2549367.722903,53211,301.3498,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",290.29,309.53,290.275,308.23,23.34,8.19,4253490.430721,80513,303.846,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",273.82,290.89,272.29,284.89,7.31,2.63,3120839.530993,52684,285.0186,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",285.62,287,273.2101,277.58,-2.77,-0.99,1877262.444878,48941,278.3599,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",288.7,289.98,280.185,280.35,-12.79,-4.36,2638683.787616,62677,283.9229,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",280.86,293.57,274.03,293.14,14.23,5.1,2962389.080929,59454,287.7627,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",290.62,292.485,277.83,278.91,-12.97,-4.44,3050980.017828,61494,281.8581,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",300.1,301.66,285.72,291.88,-9.48,-3.15,3030258.251606,63885,291.9101,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",303.775,309.9606,297.6326,301.36,-5.65,-1.84,2265006.698387,56985,301.4218,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",311.79,315.35,303.99,307.01,-8.77,-2.78,3296152.458999,67352,308.1476,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",331,331.9495,315.19,315.78,-15.05,-4.55,3016793.957697,61720,320.5521,{"date":578,"open":579,"high":580,"low":348,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",313.775,332.22,330.83,19.38,6.22,4935400.03794,88311,327.4,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",308.96,320.3,308.55,311.45,4.48,1.46,3084564.098397,66577,313.3496,{"date":599,"open":600,"high":601,"low":381,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",307.6,313.77,306.97,-3.62,-1.17,6101664.755257,82901,307.8813,{"date":609,"open":381,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",312.66,290.49,310.59,10.32,3.44,7762939.521077,125316,304.7839,{"date":619,"open":317,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",324.73,295.89,300.27,15.84,5.57,8753363.414235,158795,308.7883,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",283.18,291.755,280.13,284.43,-8.53,-2.91,4715800.796008,96725,284.9785,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":562,"volume":646,"transactions":647,"vwap":648},"2026-08-05",300.08,305,291,292.96,-8.37,3944658.77662,81999,295.7914,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",280,303.76,278.51,301.33,18.59,6.57,5336382.007659,99084,297.9266,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",278.845,288.69,276.07,282.74,3.76,1.35,3092693.958722,75356,283.2079,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",284.92,293.8,275.04,278.98,-4.41,-1.56,3697939.786669,82684,280.992,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",271.375,285,265,283.39,13.01,4.81,3081602.593579,61239,281.4432,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",264.56,279.915,262.95,270.38,6.28,2.38,3288153.588023,62345,270.3501,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",263.36,268.455,250.69,264.1,-1.51,-0.57,2601722.378595,50727,261.6453,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",267.48,272.4475,257.6,265.61,3.46,1.32,2604177.857097,47456,265.3398,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":112,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",265.96,266.8,261.5,262.15,-0.06,1820471.359671,38057,263.4653,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",272.94,276.8937,260.57,262.32,-6.66,-2.48,2317978.209616,46299,263.4751,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",271.75,272.5,265.0701,268.98,-3.33,-1.22,2557628.384304,49896,269.3794,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",272.97,277.25,268.9768,272.31,-0.11,-0.04,3715697.066116,57933,272.6933,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",278.84,280.57,272.12,272.42,-5.24,-1.89,3113048.710445,58295,276.5081,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",262.67999,281.98999,261.72501,277.66,5.2,1.91,3029600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-16",274.45999,277.84,266.72,272.45999,-0.58,-0.21,2641500,{"date":799,"open":800,"high":643,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",288.85999,271.13,273.040009,-8.71,-3.09,2942500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-14",268,284.63,266.01001,281.75,12.22,4.53,3983700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",266.70999,276.38199,263.37,269.53,1.13,0.42,2119600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",279.73999,280.14001,266.84,268.39999,-7.4,-2.68,2302100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",272.54001,278.88,268.60001,275.79999,2.4,0.88,3012000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",267.89001,274.45001,257.60001,273.39999,4.57,1.7,3699400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",259.17499,274,254,268.82999,21.28,8.6,6182600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",240.73,250.86,239.64,247.55,5.14,2.12,2076900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",242,248.039993,238.89999,242.41,-3.9,-1.58,2832000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":822,"volume":885,"transactions":9,"vwap":883},"2026-07-01",249.72,252.349,244.21001,246.31,1.03,2541300,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",240,247.74001,245.28,1.52,0.62,2526400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",239.28999,248.71001,235,243.75999,6.52,2.75,3604600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-26",225.88,237.34,220.95,237.24001,10.59,4.67,6244200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":245,"volume":919,"transactions":9,"vwap":917},"2026-06-25",221.39,227.57001,216.039993,226.64999,3.17,2975500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",223.089996,228.35001,220.91,223.48,-1.46,-0.65,2282900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",215.16,230.11,214.60001,224.94,6.56,3,2890600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-22",222.070007,225.58,212.32001,218.38,-5.68,-2.54,3377800,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-18",225.53999,216.029999,224.059998,-2.81,-1.24,4440900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-17",231.13,236.070007,226.85001,226.87,-4.1,-1.78,2658700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",233.74001,238.83,229,230.97,-4.74,-2.01,2690600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",229.345,239,227.044998,235.71001,7.23,3.16,3359300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":137,"volume":989,"transactions":9,"vwap":987},"2026-06-12",229.95,231.89999,222.020004,228.48,1.04,2262000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":353,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-11",218.33501,228.82001,216.5,227.44,3.54,3133400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",233.465,236.89,219.080002,219.67,-16.46,-6.97,5552200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-09",245.895,249.245,228.029999,236.13,-11.66,-4.71,4980400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-08",253.16,254.7,246,247.78999,-2.32,-0.93,3180400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",267.87,268.82001,246.94,250.11,-18.53,-6.9,4735500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-04",260,276.815,253.94,268.64001,3.31,1.25,4418500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",270,270.23001,260.73999,265.32999,-7.33,-2.69,3905000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":267,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-06-02",262.77399,274.63,262.53299,272.66,0.68,4887100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-01",244,271.20001,242.37,270.82001,29,11.99,8457300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-29",233.39,243.67,228.53999,241.82001,13.71,6.01,5734000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-28",214.5,228.27,213.3,228.11,18.89,9.03,4569100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",212.23,215.35001,208,209.22,-8.32,-3.82,3063900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-26",216.25,221.11,208.24001,217.53999,1.37,0.63,3458300,{"date":1106,"open":933,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-22",216.78999,211.070007,216.17,3.52,1.66,2109300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":117,"volume":1120,"transactions":9,"vwap":1118},"2026-05-21",210.49001,213.745,206.60001,212.64999,2.52,2794400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-20",204.22,210.98,202.42,210.13,3.4,1.64,2996300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-19",203.25,208.67,200.42,206.73,4.98,2.47,3576700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":867,"volume":1146,"transactions":9,"vwap":1144},"2026-05-18",194.16,203.505,192.8,201.75,4.19,3399500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-15",197.75999,201.17,194,197.56,-2.25,-1.13,3386400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",193.34,201.99001,190.5,199.81,7.19,3.73,4096800,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-13",185.75,194.66,192.62,5.83,3.12,4262400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-12",193.97,194.39,186.57001,186.78999,-6.73,-3.48,5581000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-11",195.395,204.27,192.50101,193.52,-2.61,-1.33,6525300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-08",217.22,219,192.27,196.13,-60.66,-23.62,18919100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-07",251.995,258.88,248.62,256.79001,8.2,3.3,8959600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":849,"volume":1216,"transactions":9,"vwap":1214},"2026-05-06",242.44,250.97,234.75999,248.59,4.16,4746700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-05",231.059998,248.92,229.089996,244.42999,20.26,9.04,7171700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-04",219.55,224.23,217.48,224.17,6.67,3.07,2781400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-01",210.85001,218.28,209,217.5,12.53,6.11,2993700,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-30",211.33,199.67,204.97,-7,-3.3,3053700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1111,"volume":1259,"transactions":9,"vwap":1257},"2026-04-29",207.3,214.82001,204,211.97,3.47,2349200,{"date":1261,"open":1262,"high":994,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-28",211.71001,207.92999,208.5,-3.86,-1.82,3291000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-27",206.78,214.98,204.42,212.36,5.29,2.55,3503600,{"date":1278,"open":1248,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-24",208.955,201.45,207.070007,2.07,1.01,2076600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-23",202.074997,207.48,198.5,205,-2.56,-1.23,2426700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":764,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-22",209.13,211.95,206.0099945,207.56,-0.05,2055100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":320,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-21",206.33,211.39,204.82001,207.67,1.4,2628600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-20",199,205.255,195.2,204.81,3.82,1.9,2608800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-17",199.63,201.050003,193.5,200.99001,3.61,1.83,3635300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-16",194.34,203.75999,191.502,197.38,7.25,3.81,5330700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-15",184.5,190.88,182,190.13,11.48,6.43,5285600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-14",184.87,188.73,177.33,178.64999,-5.37,-2.92,4888900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-13",170,184.32001,168.0099945,184.020004,17.03,10.2,6596900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-10",193.21001,193.60001,164.050003,166.99001,-26.06,-13.5,13738400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-09",211,211.485,177.74001,193.050003,-18.2,-8.62,11428300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-08",225,225.13,209.2,211.25,-5.04,-2.33,4120500,{"date":1392,"open":1375,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-07",216.34,208.13,216.28999,4.51,2.13,3731100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":152,"volume":1406,"transactions":9,"vwap":1404},"2026-04-06",210.25999,214.94,207.46001,211.78,0.09,1987000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-04-02",201.5,212.16,200.10001,211.69,6.26,3.05,2101600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-04-01",210.67,210.86,203.24001,205.42999,-0.91,-0.44,2259400,{"date":1426,"open":1427,"high":1270,"low":1168,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-31",197,206.34,11.71,6.02,4159900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":462,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-30",204.5,209.50999,191.28999,194.63,-4.13,3961100,{"date":1441,"open":1290,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-27",207.78999,200.020004,203.020004,-7.11,-3.38,3753700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1126,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1126},"2026-03-26",216,219.98,206.8,-7.87,-3.61,4060200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1458,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1458},"2026-03-25",218,225.97,214.81799,4.85,2.28,3236100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-24",220.17,221.49001,212.94,213.14999,-7.5,-3.4,3290500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-23",216.42,225.98,214.080002,220.64999,5.23,2.43,3940200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":831,"volume":1489,"transactions":9,"vwap":1487},"2026-03-20",221.71001,225.14,214.64,215.42,-5.94,3927900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-19",223,227.56,219.625,221.36,-4.12,-1.83,3846000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-18",211.11,229.14999,210.25,225.48,13.96,6.6,5973000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1145,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-17",206.42,214.8,206,211.52,2.02,2954300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-16",210.86501,213.029999,207.28,207.33,-5.12,-2.41,3311600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":81,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-13",213.10001,217.73,208.16,212.45,0.16,2542900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-12",212.17,217.25999,210.024994,212.11,-0.89,-0.42,3602100,{"date":1543,"open":1544,"high":1545,"low":1520,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-11",208.265,215.38,213,5.51,2.66,3418800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1076,"percent_change":147,"volume":1556,"transactions":9,"vwap":1555},"2026-03-10",202.81,209.91,198.0099945,207.49001,4181400,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-09",192.19,203.875,201.48,6.29,3.22,4229900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-06",190,196.39,187.99899,195.19,2.88,1.5,2863000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-05",185.295,193.56,184.64,192.31,6.42,3.45,3823600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-04",179.99001,187.36501,178.55,185.89,6.98,3.9,2744300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":604,"volume":1599,"transactions":9,"vwap":1597},"2026-03-03",176.59,181.7,171.62,178.91,-2.11,2782200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-03-02",167.64999,181.10001,181.020004,8.83,5.13,3356200,{"date":1609,"open":1357,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":223,"volume":1614,"transactions":9,"vwap":1612},"2026-02-27",172.25,166.67999,172.19,-2.47,4441800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":320,"percent_change":1111,"volume":1621,"transactions":9,"vwap":1620},"2026-02-26",173.99001,177.5,170.24001,174.66,4101600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-25",163.78999,173.25999,162.53,171.8,7.99,4.88,3881300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-24",159.5,167.24001,159.13,163.81,3.62,2.26,4803900,{"date":1641,"open":1642,"high":1643,"low":26,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-23",174.84,176.735,160.19,-16.95,-9.57,8524600,{"date":1649,"open":1650,"high":1570,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-20",190.61,176.709,177.14,-15.5,-8.05,6606200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":117,"percent_change":1103,"volume":1662,"transactions":9,"vwap":1661},"2026-02-19",188.83,193.67,183.33,192.64,3001600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-18",192.60001,194.35001,185.21001,191.44,-2.24,-1.16,3459100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-17",195,201.661,189.5,193.67999,-2.17,-1.11,5822100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-13",186.62,198.87,184.45,195.85001,10.68,5.77,6699000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1669,"volume":1697,"transactions":9,"vwap":1695},"2026-02-12",191,200.5,181.47,185.17,-4.24,7640400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-11",203.050003,203.62,185.73,189.41,9.43,5.24,15668300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-10",179.2,184.11,174.89,179.98,6.23,3.59,11424000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-09",173.17999,175.75999,169.020004,173.75,0.54,0.31,4666000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1713,"volume":1732,"transactions":9,"vwap":1730},"2026-02-06",165.37,173.66,160.35001,173.21001,10.16,5383700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-05",165.825,172.58,162.0099945,163.050003,-3.83,-2.3,5936200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":971,"volume":1749,"transactions":9,"vwap":1747},"2026-02-04",172.61,175.78,162.22,166.88,-3.43,7490900,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-03",181.66499,163.91,170.31,-12.11,-6.64,7647200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":320,"volume":1765,"transactions":9,"vwap":1763},"2026-02-02",176.285,185.22,174.8,182.42,5.07,4382000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-30",179.59,181.24001,175.63,177.35001,-3.04,-1.69,3497600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-29",186.27,187,175.070007,180.39,-4.49,-2.43,5966000,{"date":1785,"open":1512,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-28",206.22501,183.91,184.88,-21.07,-10.23,8947100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-27",212.024994,218.22,205.2,205.95,16.6,8.77,12530700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-26",184.895,194.89,183.64999,189.35001,15.91,9.17,7867800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":82,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-23",174.96001,178.67,172.32001,173.44,0.08,3652100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-22",173.36,175.55499,168.94,173.3,3.33,1.96,4278200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-21",177.17,178.45,169.45,169.97,-7.45,-4.2,5105900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-20",177.75,183.60001,175.25,177.42,-6.75,-3.67,3613400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-16",184.49001,188.46001,181.35001,184.17,0.03,0.02,2289600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-15",190.0099945,191.78999,184.10001,184.14,-4.25,-2.26,2675900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":112,"volume":1870,"transactions":9,"vwap":1868},"2026-01-14",187.81,192.75999,185.28,188.39,-0.32,3014200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-13",187.17999,189.739,185.35001,188.71001,2.32,1.24,2196100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1325,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2026-01-12",181,187.56,180.23,186.39,1.98,2436200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1669,"volume":1895,"transactions":9,"vwap":1893},"2026-01-09",186.0099945,188.295,182.42999,182.78,-4.18,2683500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2026-01-08",201.71001,201.89999,185.81,186.96001,-15.85,-7.82,3871800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1552,"change":689,"percent_change":1480,"volume":1910,"transactions":9,"vwap":1552},"2026-01-07",199.995,204.62,197.77,2155600,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":81,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2026-01-06",199.059998,191.64999,198,0.17,2485200,{"date":1919,"open":1920,"high":1796,"low":1921,"close":1922,"change":1128,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2026-01-05",195.64,194.94,197.66,0.84,2227600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1154,"percent_change":711,"volume":1931,"transactions":9,"vwap":1930},"2026-01-02",198.89999,200.3,193.14,196.020004,1662800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1613,"percent_change":953,"volume":1938,"transactions":9,"vwap":1937},"2025-12-31",200.25,201.2,196.935,197.14999,1277200,{"date":1940,"open":1941,"high":1942,"low":1312,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-30",199.17999,201.38,199.62,-1.08,-0.54,761000,{"date":1948,"open":1949,"high":1950,"low":1312,"close":1951,"change":1773,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-29",199.98,202.765,200.7,-0.84,1425800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-26",202.17,203.39999,200.31,202.39,-0.27,-0.13,1107700,{"date":1964,"open":1965,"high":1132,"low":1966,"close":1967,"change":38,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-24",200.60001,198.78999,202.66,0.29,738600,{"date":1971,"open":1972,"high":1973,"low":1427,"close":1974,"change":1852,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-23",200.92,203.14999,202.080002,0.01,1452900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-22",198.60001,203.7,197.5,202.059998,6.38,3.26,2694700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-19",194.5,197.50999,193.31,195.67999,1.85,0.95,4360800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":839,"percent_change":1041,"volume":2001,"transactions":9,"vwap":2000},"2025-12-18",194.75999,196.35001,193.19,193.83,1875300,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":804,"volume":2008,"transactions":9,"vwap":2006},"2025-12-17",198.8,191.080002,191.42999,-6.1,2147200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":822,"volume":2016,"transactions":9,"vwap":2014},"2025-12-16",195.050003,198.49001,194.14999,197.53,0.83,2157800,{"date":2018,"open":2019,"high":1701,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-15",203.10001,196.45,196.7,-5.74,-2.84,2033800,{"date":2026,"open":1520,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-12",207.7,199.71001,202.44,-5.51,-2.65,2109600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2030,"percent_change":330,"volume":2039,"transactions":9,"vwap":2038},"2025-12-11",211.020004,211.63,203.25999,207.95,2316100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":813,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-12-10",208.74001,215.3,204.94501,213.46001,2.17,2931700,{"date":2049,"open":2050,"high":1401,"low":2051,"close":2052,"change":1233,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-12-09",205.0050049,204.16,208.92999,1.49,1905500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-08",202.89,207.17,201.78999,205.86,4.91,2.44,1308900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-05",203.701,205.31,199.52,200.95,-3.2,-1.57,1744400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-04",203.81,205.58,200.67,204.14999,-0.2,-0.1,1446800,{"date":2083,"open":2084,"high":1315,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-03",199.7,198.050003,204.35001,3.09,1.54,1496900,{"date":2091,"open":1701,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-12-02",207.17999,200.8,201.25999,4.06,2.06,2493400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":374,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-12-01",197.33,199.91,195.14,197.2,-1.5,2114700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1563,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-28",198.22,201.84801,197.62,200.21001,1.63,989400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-26",198.070007,199.78999,195.11,196.99001,-0.5,-0.25,2259900,{"date":2124,"open":1323,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-25",197.8,185.23,197.49001,3.5,1.8,3120000,{"date":2132,"open":2133,"high":1141,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-24",187.86501,187.46001,193.99001,7.61,4.08,4524200,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-21",191.595,181.16,186.38,-5.01,-2.62,3322100,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-20",204.47,189.78999,191.39,-4.81,-2.45,3201100,{"date":2156,"open":1427,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":112,"volume":2161,"transactions":9,"vwap":2159},"2025-11-19",197.74001,193.10001,196.2,-0.33,4017900,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-18",187.47501,200.53999,196.53,-5.72,-2.83,8770300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-17",213.44,213.7,201.39,202.25,-8.35,-3.96,4094600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-14",209.95,215.235,204.186,210.60001,-2.94,-1.38,3875100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-13",223.745,224.44299,213.23,213.53999,-12.14,-5.38,2666300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-12",235.83501,236.25999,223.8,225.67999,-9.27,-3.95,2851300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1022,"volume":2213,"transactions":9,"vwap":2211},"2025-11-11",238.58,241.057999,234.73,234.95,-5.58,1977000,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-10",238.64999,244.5,240.53,7.72,3.32,2848400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-11-07",222.82001,233.080002,218.42999,232.81,6.91,3.06,2865800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1188,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-11-06",229.875,230.895,221.21001,225.89999,-1.14,2786900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":776,"volume":2246,"transactions":9,"vwap":2244},"2025-11-05",232.92999,233.61501,228.22,228.50999,-4.4,2451600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-04",240.25,245.63,231.78,232.91,-15.2,-6.13,3505700,{"date":2257,"open":2258,"high":1036,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-03",254.91,245.12,248.11,-5.19,-2.05,4317100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-31",236.5,254.3,234,253.3,30.8,13.84,9483100,{"date":2274,"open":2275,"high":957,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-30",226.14,222.25,222.5,-4.88,-2.15,5282000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-29",224.64999,227.92999,223.0099945,227.38,3.39,1.51,2253200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2120,"volume":2297,"transactions":9,"vwap":2295},"2025-10-28",226.25,228.2,223.75,223.99001,-1.12,1864300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1824,"volume":2305,"transactions":9,"vwap":2303},"2025-10-27",222.44,225.44,219.28999,225.11,7.26,2085900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-24",220.10001,222.13,217.75999,217.85001,0.69,0.32,1357700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1344,"percent_change":1414,"volume":2321,"transactions":9,"vwap":2320},"2025-10-23",210.73,217.28999,210.0099945,217.16,2108000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2317,"change":1153,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2317},"2025-10-22",211.92,213.83,206.28999,-1.06,1684700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":732,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-10-21",213.19501,213.73,208.17,212.98,-0.03,1395400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-20",212.41,213.45,208.8,213.039993,3.03,1.44,2008000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2319,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2319},"2025-10-17",208.22501,210.080002,203.50999,-1.39,-0.66,3070700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-16",218.78,221.46001,209.14,211.39999,-5.98,-2.75,2588400,{"date":2364,"open":2365,"high":2366,"low":1536,"close":2367,"change":112,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-15",220.99001,225.0099945,217.38,-0.08,2168000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2144,"percent_change":1153,"volume":2376,"transactions":9,"vwap":2375},"2025-10-14",217.33,217.96001,210.33,217.55,2645700,{"date":2378,"open":1536,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-13",223.7,215.85001,222.56,8.74,4.09,1824300,{"date":2386,"open":2387,"high":2388,"low":1469,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-10",222.12,226.95,213.82001,-7.13,-3.23,2118500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":907,"change":1993,"percent_change":2398,"volume":2399,"transactions":9,"vwap":907},"2025-10-09",218.75999,221.522,214.3,0.43,1478400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":117,"volume":2407,"transactions":9,"vwap":2405},"2025-10-08",218.71001,221.99001,216.2,220,2.61,1970600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-07",222,222.22,213.67999,217.39,-3.64,-1.65,2138900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-06",219.5,225.371,219.215,221.029999,4.36,2.01,1957500,{"date":2427,"open":1384,"high":1384,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-10-03",212,216.67,-7.89,-3.51,2428200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":721,"volume":2440,"transactions":9,"vwap":2438},"2025-10-02",219.050003,224.815,215.366,224.56,7.5,2208800,{"date":2442,"open":2443,"high":2444,"low":1535,"close":2445,"change":1137,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-10-01",213.25,218.99001,217.059998,1.15,2326000,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1497,"volume":2454,"transactions":9,"vwap":2452},"2025-09-30",218.84,211.36,214.59,-3.99,1868900,{"date":2456,"open":2457,"high":2458,"low":1393,"close":2459,"change":2460,"percent_change":988,"volume":2461,"transactions":9,"vwap":2459},"2025-09-29",218.94,219.875,218.58,2.24,1852300,{"date":2463,"open":2464,"high":2405,"low":2465,"close":1393,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1393},"2025-09-26",218.0099945,213.55,-1.86,-0.85,1888400,{"date":2470,"open":2471,"high":2302,"low":2472,"close":2473,"change":1103,"percent_change":1968,"volume":2474,"transactions":9,"vwap":2473},"2025-09-25",213.64999,210.87,218.2,2810600,{"date":2476,"open":2477,"high":2478,"low":1193,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-24",226,226.985,217.57001,-5.69,-2.55,2318900,{"date":2484,"open":2485,"high":2485,"low":1228,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-23",228.34,223.25999,-5.02,-2.2,2005600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":988,"volume":2497,"transactions":9,"vwap":2495},"2025-09-22",224.52499,230.10001,222.75999,228.28,2.34,2636200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":142,"volume":2505,"transactions":9,"vwap":2503},"2025-09-19",224,227.62,222.17999,225.94,2.37,4004100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":813,"volume":2513,"transactions":9,"vwap":2511},"2025-09-18",216.75,223.81,215.82001,223.57001,9.69,3028400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-17",219.64999,220.19,208.591,213.88,-5.36,-2.44,3407100,{"date":2524,"open":1384,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-16",225.162,218.39,219.24001,-6.77,-3,2579600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":867,"volume":2538,"transactions":9,"vwap":2536},"2025-09-15",220.57001,229.53999,220.50999,226.0099945,4.69,1878500,{"date":2540,"open":2201,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-12",225.52,220.42999,221.32001,-3.32,-1.48,1554100,{"date":2548,"open":2549,"high":2493,"low":922,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-11",224.89999,224.64,1.67,0.75,3132400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1514,"volume":2561,"transactions":9,"vwap":2559},"2025-09-10",219.97,225.28999,219.50999,222.97,4.41,2216000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1968,"volume":2569,"transactions":9,"vwap":2567},"2025-09-09",217.92,219.2,214.85001,218.56,0.64,1671500,{"date":2571,"open":2572,"high":2365,"low":2573,"close":2564,"change":2574,"percent_change":2112,"volume":2575,"transactions":9,"vwap":2564},"2025-09-08",216.7,216.23,3.49,2390300,{"date":2577,"open":1538,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":867,"volume":2582,"transactions":9,"vwap":2580},"2025-09-05",214.71001,208.46001,214.42999,4.45,1638300,{"date":2584,"open":2585,"high":2586,"low":2077,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-04",204.99001,211.14,209.98,4.27,2.08,1780000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2296,"volume":2598,"transactions":9,"vwap":2596},"2025-09-03",208.78,208.97099,203.86,205.71001,-2.34,1382400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2352,"percent_change":1869,"volume":2605,"transactions":9,"vwap":2604},"2025-09-02",202.64999,208.71001,199.39,208.050003,1894000,{"date":2607,"open":2608,"high":2609,"low":1512,"close":2602,"change":1014,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2602},"2025-08-29",212.48,214.43401,-2.21,2095100,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-28",205.8,215.64999,213.42,8.18,3.99,2733100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-27",201.39999,205.64999,199.75999,205.24001,6.69,3.37,2433600,{"date":2630,"open":2631,"high":1409,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-26",196.39999,195.94,198.55,2.67,1.36,2750300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-25",196.5,197.46001,194.13,195.88,-0.29,-0.15,1246500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1127,"percent_change":452,"volume":2652,"transactions":9,"vwap":2651},"2025-08-22",192.3,197.99001,190.476,196.17,1416700,{"date":2654,"open":1692,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-21",193.49001,190.28999,192.77,-0.43,-0.22,1667000,{"date":2662,"open":1674,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-20",195.5,184.52,193.2,-3.31,-1.68,3190600,{"date":2670,"open":2059,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-19",203,193.50999,196.50999,-5.86,-2.9,2190800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":594,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-08-18",199.99001,203.31,196.56,202.37,0.73,2203800,{"date":2686,"open":2687,"high":2688,"low":1674,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-15",195.63,202.89999,200.91,5.53,2.83,2121900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2177,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-08-14",195.97,198.166,192.955,195.38,-1.99,2535700,{"date":2702,"open":1256,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2545,"volume":2707,"transactions":9,"vwap":2705},"2025-08-13",204.52,195.855,199.34,-2.99,2746000,{"date":2709,"open":2710,"high":1256,"low":2711,"close":2712,"change":2713,"percent_change":38,"volume":2714,"transactions":9,"vwap":2712},"2025-08-12",202.47,197.23,202.33,1.16,2247700,{"date":2716,"open":2717,"high":2718,"low":1411,"close":1150,"change":1748,"percent_change":2667,"volume":2719,"transactions":9,"vwap":1150},"2025-08-11",202.11,206.12,2066400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":562,"volume":2727,"transactions":9,"vwap":2725},"2025-08-08",210.59,211.78999,204.2,204.60001,-5.84,1767200,{"date":2729,"open":2730,"high":1194,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-07",218.16,204.33,210.44,-5.09,-2.36,2702100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2219,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-08-06",209.45,215.55,208.47501,215.53,3.71,2325100,{"date":2745,"open":1239,"high":2746,"low":2747,"close":2748,"change":496,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-08-05",215.58,204.7,207.81,-0.47,3039500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2341,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2341},"2025-08-04",204.57001,211.75,202.71001,8.69,4.34,3658200,{"date":2760,"open":2761,"high":2762,"low":1143,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-01",198.66,211.27,200.11,-7.57,-3.65,6449400,{"date":2768,"open":2769,"high":1124,"low":2671,"close":2770,"change":2771,"percent_change":1127,"volume":2772,"transactions":9,"vwap":2770},"2025-07-31",204.77,207.67999,6.83,6792800,{"date":2774,"open":2775,"high":2776,"low":1312,"close":2777,"change":245,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-30",200.45,203.080002,200.85001,0.71,2735000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1852,"percent_change":1975,"volume":2786,"transactions":9,"vwap":2785},"2025-07-29",200,202.36,197.67999,199.42999,2834700,{"date":2788,"open":2689,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-28",202.34,198.62,199.41,0.99,0.5,3517600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-25",191.89999,200.0099945,191.58,198.42,6.84,3.57,2698700,{"date":2805,"open":2806,"high":1169,"low":2807,"close":2799,"change":1480,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2799},"2025-07-24",190.2,186.72,1.28,2623000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-23",190.020004,190.83,186.080002,189.14999,-1.4,-0.73,2861500,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2765,"volume":2826,"transactions":9,"vwap":2824},"2025-07-22",196.63,197.22,188.64999,190.55,-7.21,3961400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":1149,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":1149},"2025-07-21",198.3,200.765,195.039993,0.41,0.21,3624200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2838,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2838},"2025-07-18",191.71001,197.35001,191.528,6.1,3.19,4216600,{"date":2844,"open":2845,"high":2158,"low":2846,"close":2847,"change":2344,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-07-17",190.48,189.085007,191.25,0.76,3594100,{"date":2851,"open":2852,"high":2853,"low":2814,"close":2854,"change":2855,"percent_change":891,"volume":2856,"transactions":9,"vwap":2854},"2025-07-16",188.77,190.12,189.81,2.84,3095800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-15",184.24001,187.75,180.7,186.97,4.07,2.23,2619900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2288,"percent_change":2015,"volume":2872,"transactions":9,"vwap":2871},"2025-07-14",179.94,184.89999,178.506,182.89999,2759200,{"date":2874,"open":1892,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2643,"volume":2879,"transactions":9,"vwap":2877},"2025-07-11",185.38,180.10899,181.39,-0.53,2781800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2360,"volume":2887,"transactions":9,"vwap":2885},"2025-07-10",194.080002,194.485,179.55,181.92,-11.57,3861800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2655,"change":1058,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2655},"2025-07-09",194.42,195.89999,192.25,0.35,2347900,{"date":2896,"open":1151,"high":1804,"low":2897,"close":2898,"change":765,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-07-08",187.77,192.81,-0.02,2444000,{"date":2902,"open":2903,"high":2013,"low":2904,"close":2905,"change":2906,"percent_change":2015,"volume":2907,"transactions":9,"vwap":2905},"2025-07-07",190.33,188.8,192.85001,1.58,2171600,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":2913,"percent_change":2343,"volume":2914,"transactions":9,"vwap":2912},"2025-07-03",185.85001,191.85001,191.27,5.63,1848800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2312,"percent_change":2921,"volume":2668,"transactions":9,"vwap":2920},"2025-07-02",182.965,187.11301,181.64101,185.64,0.37,{"date":2923,"open":2924,"high":1554,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-07-01",195.3,180.64999,184.95,-10.88,-5.56,5634000,{"date":2931,"open":2932,"high":2159,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-30",195.55499,192.32001,195.83,1.78,0.92,2898100,{"date":2939,"open":2837,"high":2940,"low":2941,"close":2942,"change":2087,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-27",194.71001,189,194.050003,1.62,4904700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1923,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-06-26",192,192.46001,188.35001,190.96001,0.44,2271400,{"date":2954,"open":2955,"high":2947,"low":2956,"close":2853,"change":2957,"percent_change":1886,"volume":2958,"transactions":9,"vwap":2853},"2025-06-25",187.67,187.41,3.69,2630300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-24",185.96001,187.89999,183.61,186.42999,2.56,1.39,2027500,{"date":2969,"open":2970,"high":2971,"low":1840,"close":2972,"change":848,"percent_change":1275,"volume":2973,"transactions":9,"vwap":2972},"2025-06-23",178.61,184.92999,183.87,3419000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1670,"volume":2981,"transactions":9,"vwap":2979},"2025-06-20",182.25,184.84599,178.89,179.3,-2.1,2667400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1916,"percent_change":1405,"volume":2988,"transactions":9,"vwap":2987},"2025-06-18",181.72,182.98,178.86,181.39999,2952100,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1825,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-17",178.27,182.59,176.020004,181.23,1.09,3658600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-16",174.11501,179.47,173.804,179.27,7.3,4.24,4303600,{"date":3007,"open":3008,"high":3009,"low":3008,"close":3010,"change":2713,"percent_change":1058,"volume":3011,"transactions":9,"vwap":3010},"2025-06-13",167.125,173.91,171.97,6261000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-12",176,181.49001,168.12,170.81,-8.9,-4.95,7894000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":2921,"percent_change":2833,"volume":3027,"transactions":9,"vwap":3026},"2025-06-11",179,181.5,177.435,179.71001,2259500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":2088,"percent_change":132,"volume":3034,"transactions":9,"vwap":3033},"2025-06-10",179.48,181.8,176.28999,179.34,2836300,{"date":3036,"open":3037,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-06-09",180.21001,173.14999,177.8,-1.87,-1.04,2637400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-06",178.39,181.81,176.14999,179.67,3.34,1.89,2773500,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":918,"volume":3059,"transactions":9,"vwap":3057},"2025-06-05",172,181.116,170.74001,176.33,5.41,5247500,{"date":3061,"open":1736,"high":3062,"low":3063,"close":3064,"change":2415,"percent_change":375,"volume":3065,"transactions":9,"vwap":3064},"2025-06-04",174.487,170.62,170.92,2294800,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-03",169.82001,173.19,167.73,172.57001,2.87,1.69,2724200,{"date":3076,"open":3077,"high":1357,"low":3078,"close":3079,"change":1335,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-06-02",165,162.27499,169.7,2.3,2694400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-30",163.62,166.52,161.12,165.89,1.73,1.05,3895300,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":667,"volume":3098,"transactions":9,"vwap":3096},"2025-05-29",164.81,165.49001,159.75999,164.16,2.18,3110500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":89,"percent_change":82,"volume":3105,"transactions":9,"vwap":3104},"2025-05-28",162,163.0099945,161.28999,161.98,3388200,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":212,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-27",160,162.8,159.276,161.75999,2.35,2908400,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":112,"percent_change":764,"volume":3120,"transactions":9,"vwap":3119},"2025-05-23",155.17,159.17999,154.92999,158.039993,1677300,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3073,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-22",157.36,160.48,155.89999,158.21001,1.08,2084700,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":711,"volume":3136,"transactions":9,"vwap":3134},"2025-05-21",156.14,160.209,155.21001,156.52,-0.9,2817600,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":2080,"percent_change":732,"volume":3143,"transactions":9,"vwap":3142},"2025-05-20",156.3,157.88,155.27699,157.42,2705500,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":2833,"volume":3151,"transactions":9,"vwap":3149},"2025-05-19",154.44,158.67,154.029999,157.52,0.33,3505800,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3072,"volume":3159,"transactions":9,"vwap":3157},"2025-05-16",152.685,157.50999,152.41,157.19,4.39,5379700,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":1773,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-05-15",152.94,154.47,150.59399,152.8,-1.09,2942200,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":901,"volume":3175,"transactions":9,"vwap":3173},"2025-05-14",152,154.62,150.45,154.49001,4.13,4488300,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-13",143.42,151.32001,143,150.36,8,5.62,5130100,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-12",139,143.28,136.32001,142.36,10.02,7.57,5052300,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-09",133.62,136.39,130.2,132.34,8.03,6.46,9048300,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-05-08",123.81,126.27,121.455,124.31,2.6,2.14,5434900,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":795,"percent_change":2749,"volume":3218,"transactions":9,"vwap":3217},"2025-05-07",122.080002,122.74,120.55,121.71,2141500,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":776,"volume":3226,"transactions":9,"vwap":3224},"2025-05-06",122,123.481,120.455,122.29,-2.35,2596700,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":2832,"percent_change":3150,"volume":3233,"transactions":9,"vwap":3232},"2025-05-05",122.59,126.245,122.39,124.64,2837400,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":2943,"percent_change":722,"volume":3240,"transactions":9,"vwap":3239},"2025-05-02",125.115,126.050003,123.42,124.23,2625200,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":1326,"percent_change":891,"volume":3247,"transactions":9,"vwap":3246},"2025-05-01",125.7,125.98,122.5,122.61,3230800,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-04-30",118.71,120.93,117.074997,120.78,-1.45,-1.19,2646900,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-04-29",120.89,122.87,120.49,122.23,1.23,1.02,1710200,{"date":3267,"open":3268,"high":3245,"low":3269,"close":3270,"change":3271,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3270},"2025-04-28",121.41,118.061996,121,0,2069800,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3270,"change":1397,"percent_change":3278,"volume":3226,"transactions":9,"vwap":3270},"2025-04-25",117.886,121.089996,117.83,1.79,{"date":182,"open":178,"high":3280,"low":178,"close":3281,"change":3282,"percent_change":1274,"volume":3283,"transactions":9,"vwap":3281},119.66,118.87,5.97,2607300]