[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PANW":3,"homepage-market-summary":31,"stock-historical-PANW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PANW","2026-10-07",{"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},"Palo Alto Networks, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Palo Alto Networks is a platform-based cybersecurity vendor with product offerings covering network security, cloud security, and security operations. The California-based firm has more than 80,000 enterprise customers across the world, including more than three-fourths of the Global 2000.","21,921","Santa Clara, 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":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},405.57,413.41,416.6049,404.6309,419.91,-14.34,-3.42,3869990.54177,100995,407.566,432.325,139.57001,7608540.327920119,90.9,3574,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7333825,2676846022.30795,126.6,"2025-04-25",[183,184,193,204,215,226,237,248,259,270,281,292,303,314,324,335,346,357,368,379,389,399,410,421,432,443,454,464,475,486,495,505,516,526,537,548,559,570,581,592,603,613,624,635,646,656,667,678,689,700,711,722,733,743,754,765,776,787,795,804,813,822,831,840,847,855,864,873,882,890,898,907,916,925,933,942,950,959,968,977,985,994,1003,1012,1020,1029,1038,1047,1056,1065,1074,1083,1092,1101,1110,1119,1128,1136,1145,1154,1162,1171,1179,1185,1194,1202,1210,1217,1225,1234,1242,1250,1259,1267,1276,1285,1294,1303,1312,1321,1329,1338,1347,1355,1364,1371,1380,1389,1398,1405,1412,1421,1429,1438,1447,1456,1465,1473,1482,1489,1498,1506,1512,1521,1529,1538,1546,1555,1562,1570,1579,1587,1596,1604,1611,1620,1629,1637,1646,1654,1663,1672,1681,1689,1697,1703,1709,1718,1727,1736,1743,1752,1761,1770,1778,1787,1795,1803,1812,1819,1828,1836,1845,1854,1863,1871,1879,1888,1897,1906,1913,1922,1930,1939,1947,1954,1962,1970,1977,1986,1994,2002,2010,2018,2023,2031,2040,2049,2056,2064,2072,2080,2088,2095,2101,2110,2116,2124,2132,2140,2148,2155,2163,2172,2180,2189,2198,2206,2214,2222,2230,2238,2247,2256,2264,2272,2280,2288,2295,2304,2312,2319,2326,2334,2341,2349,2357,2364,2373,2381,2386,2395,2403,2411,2418,2426,2431,2437,2445,2453,2462,2470,2478,2485,2493,2502,2509,2517,2524,2532,2539,2547,2553,2562,2569,2577,2582,2588,2596,2605,2614,2620,2628,2634,2643,2650,2658,2666,2675,2683,2689,2697,2703,2710,2717,2725,2733,2740,2747,2756,2765,2774,2782,2789,2796,2804,2813,2821,2828,2836,2844,2850,2856,2864,2871,2879,2886,2895,2903,2911,2919,2928,2936,2944,2951,2957,2964,2970,2978,2987,2994,3002,3011,3017,3025,3033,3038,3045,3052,3058,3065,3073,3079,3086,3095,3101,3108,3117,3123,3130,3137,3144,3151,3159,3168,3173,3181,3188,3195,3200,3207,3213,3218,3225,3231],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":26,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",412.795,412,13.15,3.23,5443716.915225,134606,421.2908,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",404.42,407.92,399.17,406.76,3.52,0.87,4450324.621132,86057,405.9392,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",403.44,409.5,399.95,403.24,6.99,1.76,4908517.854432,107509,403.4296,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",396.005,398.58,387.02,396.25,-1.06,-0.27,5310864.068189,118300,394.178,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",391.36,404.6879,388.89,397.31,8.9,2.29,6088372.572606,141549,398.9586,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",390.1,391.75,377.8001,388.41,-3.68,-0.94,5104315.216136,115185,384.511,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",370.61,394.5,367.2678,392.09,17.35,4.63,6028086.590703,137467,387.3199,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",387.94,388.25,373.78,374.74,-15.18,-3.89,4884529.41521,117715,377.365,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",392.44,396.3,387.79,389.92,-3.38,-0.86,3970224.306828,98679,391.5129,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",379.8,393.52,374.2,393.3,18.73,5,6281301.076369,135848,387.6754,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",374.8,377.91,363.58,374.57,2.81,0.76,8110523.119763,137427,372.6681,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",364.09,374.56,357.59,371.76,8.18,2.25,5385833.995978,131042,370.1985,{"date":315,"open":316,"high":317,"low":318,"close":296,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",375.075,376.01,356,-11.48,-3.06,13800753.778447,133919,363.7889,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",365.465,383.12,360.66,375.06,-0.59,-0.16,6294771.988193,139787,374.5404,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",367.51,381.96,367.2958,375.65,0.56,0.15,5255786.33614,117512,377.4137,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",368.43,380.4431,366.8,375.09,1.15,0.31,6478445.840936,142728,374.9226,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",346.485,378.6,340.2501,373.94,43.29,13.09,11770571.789584,262485,367.8134,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",338.49,341.14,327.053,330.65,-7.84,-2.32,4682917.233434,104358,330.9222,{"date":380,"open":381,"high":382,"low":383,"close":370,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",331.145,344.7917,330.3,3.39,1.01,4671529.263281,96453,339.3847,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":81,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",337.905,339.83,332.53,335.1,-0.56,4411636.782418,90539,335.0479,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",327.57,339.3999,325.3211,336.98,3.72,1.12,6128732.488938,117120,335.0354,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",329.66,339.0999,328,333.26,1.32,0.4,5639384.721183,134045,332.9659,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",333.305,333.31,321.42,331.94,3.46,1.05,6912607.772092,152612,329.3797,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",346,350.67,321.39,328.48,-33.61,-9.28,13145439.970673,311393,329.4057,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",374.62,375.92,357.26,362.09,-20.04,-5.24,9282652.65225,220133,362.5266,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",370,383.73,382.13,10.54,2.84,8807285.8782,123903,380.3624,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",377.26,378.52,355.5,371.59,-11.26,-2.94,5845766.588348,138553,368.1386,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",358.56,387.3325,356.66,382.85,43.54,12.83,7308818.050194,160701,379.2693,{"date":487,"open":488,"high":489,"low":414,"close":490,"change":330,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",330.455,342.25,339.31,-0.17,4588323.826813,116363,339.3356,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",353.77,335.51,339.9,-11,-3.13,4732159.454065,116471,342.4886,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",356.06,357.87,347.0466,350.9,-6.97,-1.95,5465846.500183,120158,352.4545,{"date":517,"open":518,"high":519,"low":520,"close":508,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",352.4,360.49,343.01,8.31,2.38,5137358.269811,100959,354.5056,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",354.12,360.7,347.68,349.56,-10.2,-2.84,4660505.635701,103720,352.0561,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",375.255,376.43,351.46,359.76,-14.38,-3.84,5259250.990165,118252,359.5398,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",370.34,378.04,368,374.14,-1.62,-0.43,4860544.320646,99580,373.1441,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",383.25,386,372.3,375.76,-8.51,-2.21,5075520.911942,104610,376.1341,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",396.76,397.3061,380.8455,384.27,-11.73,-2.96,4216215.859936,99946,385.3677,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",394.115,398.88,387.35,396,8.99,2.32,4585507.954215,113844,394.1757,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",380.9,389.25,376.22,387.01,3.21,0.84,5357933.831715,116769,384.5895,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":117,"volume":610,"transactions":611,"vwap":612},"2026-08-11",384.2,387.2,375.93,383.8,-1.24,5950464.45901,109079,383.3287,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",365.38,385.1699,362.95,385.04,21.18,5.82,5672099.59895,129873,380.8317,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",365.5,370.5,359.15,363.86,4.37,1.22,4584762.559972,97966,364.0564,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",350.13,361.47,349,359.49,-3.17,-0.87,5606363.592327,120239,356.4327,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":243,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",373.87,376.98,362.22,362.66,-1,5610190.984193,126152,366.6862,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",351.6,367.5,349.07,366.34,19.21,5.53,8058215.060702,152569,362.126,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",336.49,347.7,330,347.13,15.3,4.61,6795687.690698,128189,342.1169,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",332.335,333.9799,319.48,331.83,6.15,1.89,5021105.092587,120559,329.4765,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",316.03,326.295,313.045,325.68,11.53,3.67,6771310.527755,127649,321.0947,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-29",319.38,322.11,310.46,314.15,-4.85,-1.52,6164582.853648,107203,315.0487,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-28",317.51,323.395,308.54,319,1.68,0.53,6475014.045729,121155,317.72,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",331.51,331.81,316.7,317.32,-6.47,-2,5125952.314988,105076,321.3587,{"date":734,"open":735,"high":671,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",328.09,321.69,323.79,-1.84,-0.57,5122824.534861,102985,325.16,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",335.58,336.57,321.87,325.63,-9.65,-2.88,5918588.855095,112063,325.6282,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",342.975,344.19,328.64,335.28,-6.87,-2.01,6338054.389426,122578,335.2258,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",349.435,352,334.03,342.15,-6.51,-1.87,6738062.333481,135856,340.8165,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",354.72,366.305,348.36,348.66,-10.02,-2.79,5567174.430684,101822,355.9577,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":416,"volume":794,"transactions":9,"vwap":792},"2026-07-17",347,368.79999,345.040009,358.67999,4.69,7798000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-16",357.059998,360.44,347.040009,353.98999,-0.03,-0.01,5884000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-15",356.81,362.70999,353.10999,354.019989,1.13,0.32,6703800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",330.79999,353.67999,330.29001,352.89001,22.59,6.84,6013200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",325.10999,331.079987,316.25,330.29999,4.39,1.35,5374800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-10",338.48001,340.13,323.85001,325.91,-12.4,-3.67,4679200,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":663,"volume":846,"transactions":9,"vwap":844},"2026-07-09",318.34,338.37,338.31,17.72,8537400,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",336.79999,314.95001,320.59,-16.45,-4.88,9443700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",359.87,363.01001,336,337.040009,-20.49,-5.73,8775700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",338.95999,368.17001,337.69,357.53,9.47,2.72,8752700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",351.48999,357.38,346.89999,348.059998,-3.98,-1.13,7697700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":189,"volume":889,"transactions":9,"vwap":887},"2026-07-01",345.54999,358.10001,341,352.040009,11.02,7265500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":871,"volume":897,"transactions":9,"vwap":895},"2026-06-30",327.54999,342.48001,327.35001,341.019989,9.02,9634200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",309.82999,332.88,305.32999,332,27.8,9.14,10334700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",295.14999,306.23999,290,304.20001,11.11,3.79,8269800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",289.01001,295.54001,285.26999,293.089996,7.83,2.74,8961300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":512,"volume":932,"transactions":9,"vwap":930},"2026-06-24",289.62,291,284.28,285.26001,-5.66,4895700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",285.72,292.14001,282.51999,290.92001,4.52,1.58,5430500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":107,"volume":949,"transactions":9,"vwap":947},"2026-06-22",287.98999,295.75,284.26001,286.39999,-1.38,5855400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-18",285.60001,288.88,276.45999,287.78,5.65,2,12194700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",279.45999,284.32001,276.70999,282.13,2.23,0.8,5713800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",283.20001,283.64001,275.059998,279.89999,-4.64,-1.63,5017100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":211,"volume":984,"transactions":9,"vwap":982},"2026-06-15",280.54999,285.12,274.32999,284.54001,4.92,7394100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-12",276.94,281.98001,271.48999,279.62,0.09,0.03,6773000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-11",261,279.95001,258.10001,279.53,16.31,6.2,9672400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-10",258.81,266.72,254.42999,263.22,2.7,1.04,6495500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":132,"volume":1019,"transactions":9,"vwap":1017},"2026-06-09",265.29999,266.44,251.14999,260.51999,-5.81,7662900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-08",269.63,273.049988,264.42001,266.32999,-5.72,-2.1,7009800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",278.98999,280.64001,269.39999,272.049988,-7.2,-2.58,7795500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-04",269.85999,280.72,269,279.25,-1.18,-0.42,9832300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-03",285,288,275.85001,280.42999,-16.75,-5.64,14716900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-02",287.45999,299.32999,287.26999,297.17999,-3.3,-1.1,20783700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-01",285.42999,302.95001,283.79999,300.48001,18.79,6.67,13714500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-29",256.32001,283.70999,256.01001,281.69,23.92,9.28,14998900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-28",249.23,259,248.41,257.76999,9.3,3.74,5663300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-27",245.62,251.64,243.039993,248.47,-8.28,-3.22,8318000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-26",258.17001,259.84,250.77,256.75,-3.83,-1.47,7164000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-22",251.12,261.41,249.5,260.57999,7.66,3.03,6626100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-21",241.34,253.10001,241,252.92,6.26,2.54,6323600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":871,"volume":1135,"transactions":9,"vwap":1133},"2026-05-20",236.21001,250,235.25999,246.66,6.53,8698900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-19",246.96001,248.60001,239.69,240.13,-7.42,-3,11030200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-18",238.91,248.85001,235.81,247.55,4.72,1.94,8734900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1152,"volume":1161,"transactions":9,"vwap":1159},"2026-05-15",237.83,245.8,230.25999,242.83,4.62,11551000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-14",227.55,239.14999,225.38,238.21001,10.42,4.57,10346700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":956,"volume":1178,"transactions":9,"vwap":1176},"2026-05-13",213.039993,228.85001,210.77,227.78999,12.19,9337700,{"date":1180,"open":1181,"high":1182,"low":1175,"close":1183,"change":1152,"percent_change":89,"volume":1184,"transactions":9,"vwap":1183},"2026-05-12",213.64,216.16,215.60001,8295200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-11",207.78999,214.3,205.64999,213.66,5.78,2.78,9404300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1191,"volume":1201,"transactions":9,"vwap":1199},"2026-05-08",194.85001,208.089996,193.42999,207.88,11.35,11641800,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-07",190.77,199.089996,196.53,12.85,7,10556600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":102,"percent_change":331,"volume":1216,"transactions":9,"vwap":1215},"2026-05-06",180.44,184.98,179.19,183.67999,5595600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":127,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-05-05",186,186.24001,180.52,183.98,-0.31,5150700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-04",181.64,187.27,180.95,184.56,3.48,1.92,4891100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":211,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-05-01",182,183.039993,177.41,181.080002,0.98,4972100,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-30",180.85001,173.11,179.32001,-2.22,-1.22,5771500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-29",179.60001,182.25,177.8,181.53999,0.55,0.3,4157400,{"date":1260,"open":1261,"high":1219,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-28",184.11,180.74001,180.99001,-1.91,-1.04,6451900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-27",176.86,184.020004,176.5,182.89999,4.36,2.44,7893800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-24",174,179.10001,173.22,178.53999,5.33,3.08,5887600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-23",173.37,175.49001,169.60001,173.21001,-7.99,-4.41,6965200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-22",175.5,181.52,175.14999,181.2,6.24,3.57,5903200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-21",170.39999,177.63,169.59,174.96001,5.4,3.18,5856300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-20",167.0099945,170.53999,165.2,169.56,1.71,1.02,4859700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":718,"volume":1328,"transactions":9,"vwap":1326},"2026-04-17",170.48,170.62,166.7,167.85001,0.88,7037300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-16",168.60001,170.25,165,166.97,2.86,1.74,7222400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-15",164.49001,165.23,161.69,164.11,2.52,1.56,7416200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":739,"volume":1354,"transactions":9,"vwap":1352},"2026-04-14",163.37,165.64,158.83,161.59,-0.92,7415600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-13",155.58,162.8,154.84,162.50999,6.78,4.35,8545600,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":470,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-10",167.60001,151.28,155.73,-6.74,15592700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-09",174.14,174.98,164.3,166.99001,-6.79,-3.91,10583700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-08",173.89999,179.27,171.63,173.78,3.91,2.3,12257400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-07",161.58,170.98,160.25,169.87,7.92,4.89,8671300,{"date":1399,"open":1349,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":96,"volume":1404,"transactions":9,"vwap":1402},"2026-04-06",164.080002,159.67,161.95,-1.26,4814800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1126,"percent_change":940,"volume":1411,"transactions":9,"vwap":1410},"2026-04-02",159.89999,163.31,157.50999,163.21001,4354300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-04-01",161.45,161.8,157.3,160.67,0.35,0.22,7643200,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-31",155.029999,161.12,160.32001,5.97,3.87,7751600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-30",151.95,159.16,151.47,154.35001,7.33,4.99,12198800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-27",147.55,149.37,143.5,147.020004,-9.34,-5.97,11431400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-26",152.24001,159.39,152.2,156.36,3.14,2.05,6082000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-25",159.7,160.31,152.78999,153.22,-3.99,-2.54,6350000,{"date":1466,"open":1467,"high":1358,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-24",162.089996,156.14,157.21001,-6.84,-4.17,7143100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-23",164.42999,166.35001,162.46001,164.050003,1.1,0.68,7218800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1377,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-20",169.19,161.89,162.95,-4,16455400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-19",168.86,171.7,168,169.74001,0.83,0.49,6558200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":491,"volume":1505,"transactions":9,"vwap":1503},"2026-03-18",168.050003,171.81,167.5,168.91,-0.28,5789600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1484,"change":1336,"percent_change":1010,"volume":1511,"transactions":9,"vwap":1484},"2026-03-17",167.89999,172.029999,167.55,5520400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-16",167.74001,168.28,166.14999,167.45,0.43,0.26,5985100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1063,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-13",168.89999,171.17,165.8,167.020004,-0.65,6258600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-12",166.28,168.74001,165.42999,168.12,3.19,1.93,7961500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1527,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-03-11",166.64999,169.080002,163.38,164.92999,-0.39,5480900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-10",165.5,167,160.83,165.58,0.48,0.29,6847000,{"date":1556,"open":1400,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":992,"volume":1561,"transactions":9,"vwap":1559},"2026-03-09",167.75999,163.49001,165.10001,0.05,9194300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":685,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-03-06",162.32001,165.36,161.31,165.050003,1.16,7202500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-05",159.13,164.7,158.48,163.16,4.6,2.9,9220500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":940,"volume":1586,"transactions":9,"vwap":1584},"2026-03-04",156.059998,160.3,154.75,158.56,2.47,9541900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-03",149.070007,156.83,147.86,156.089996,5.94,3.96,10319500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1495,"volume":1603,"transactions":9,"vwap":1601},"2026-03-02",147.89999,151.86,146.0099945,150.14999,1.23,8281300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":107,"percent_change":117,"volume":1610,"transactions":9,"vwap":1609},"2026-02-27",147.17,148.99001,143.67,148.92,9430600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-26",146.91,151.28999,144.81,149.39999,4.56,3.15,12124900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-25",142.73,145.36,140.3,144.84,3.17,2.24,11157900,{"date":1630,"open":1631,"high":1632,"low":27,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-24",142.92999,147.52,141.67,-2.47,-1.71,23692200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-23",147.72,148.63,143.3,144.14,-4.56,-3.07,20861500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":707,"volume":1653,"transactions":9,"vwap":1651},"2026-02-20",150.36,158.17,148.39999,148.7,-2.29,25857800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-19",152.48,152.67999,148.14999,150.99001,-1.36,-0.89,13545800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-18",149.55,155.28,147.14999,152.35001,-11.15,-6.82,26756800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-17",165.67999,166.0099945,160.080002,163.5,-3.45,-2.07,16586500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1126,"volume":1688,"transactions":9,"vwap":1686},"2026-02-13",165.029999,170.49001,163.10001,166.95,4.14,12577000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":137,"volume":1696,"transactions":9,"vwap":1694},"2026-02-12",166.28999,167.95,157.81,162.81,-2.49,19646500,{"date":1698,"open":1699,"high":1515,"low":1558,"close":1700,"change":46,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-11",167.2,165.3,-0.13,43667300,{"date":1704,"open":1705,"high":1515,"low":1375,"close":1706,"change":1707,"percent_change":102,"volume":1708,"transactions":9,"vwap":1706},"2026-02-10",166.39,165.50999,-0.49,30141600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-09",159.8,166.75,156.37,166,6.68,4.19,20917700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-06",157.61,159.55,151.71001,159.32001,4.55,2.94,9902500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-05",163.67999,166.19,154.050003,154.77,-11.95,-7.17,12780500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1552,"percent_change":1553,"volume":1742,"transactions":9,"vwap":1741},"2026-02-04",164.87,167.56,159.44,166.72,10470800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-02-03",174.12,174.55,163.33,166.24001,-9.18,-5.23,9945900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-02-02",177.45,177.73,173.8,175.42,-1.55,-0.88,4978100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-30",174.72,178.10001,172.99001,176.97,0.77,0.44,7628100,{"date":1771,"open":1239,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-29",182.21001,171.25,176.2,-7.54,-4.1,12925300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-28",184.53,186.67999,183.35001,183.74001,0.24,0.13,4159800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1544,"volume":1794,"transactions":9,"vwap":1792},"2026-01-27",187.38,189.39,182.53,183.5,-0.72,5540000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1627,"volume":1802,"transactions":9,"vwap":1800},"2026-01-26",181.37,185.62,180.69,184.22,4.04,5356700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-23",183.059998,184.72,179.7,180.17999,-2.09,-1.15,5791000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":966,"percent_change":1768,"volume":1818,"transactions":9,"vwap":1817},"2026-01-22",182.48,183.10001,180.78,182.27,7018000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-21",184.46001,185.080002,178.78,181.47,-2.59,-1.41,6301000,{"date":1829,"open":1830,"high":1831,"low":1817,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-20",184.24001,188.52,184.059998,-3.6,-1.92,7287900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-16",187.63,189.5,184.67999,187.66,-0.07,-0.04,7053100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-15",190.66,194.070007,186.55,187.73,-3.2,-1.68,6530300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-14",190.71001,192.59,187.95,190.92999,0.08,0.04,5658100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1010,"volume":1870,"transactions":9,"vwap":1868},"2026-01-13",188,193.2,187.99001,190.85001,1.97,5419600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1842,"volume":1878,"transactions":9,"vwap":1876},"2026-01-12",188.34,189.75,187.28999,188.88,-0.14,4281400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-09",191.92999,192.42,187.32001,189.020004,-1.78,-0.93,5306500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2026-01-08",193.69,193.89,189.050003,190.8,-3.1,-1.6,6451300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-07",188.089996,196.19,187.77,193.89999,8.04,4.33,7613600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1090,"percent_change":1454,"volume":1912,"transactions":9,"vwap":1911},"2026-01-06",181.73,186.050003,181.45,185.86,5959300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2026-01-05",183,185.84,181.0099945,182.12,2.75,1.53,6582900,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2026-01-02",184.81,177.23,179.37,-4.83,-2.62,6909600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-31",186.7,186.86,184.10001,184.2,-2.65,-1.42,3253100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-30",186.25,187.75,185.89999,186.85001,0,2847600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1944,"change":1895,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1944},"2025-12-29",188.13,189.029999,186.21001,-0.85,2660000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1602,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-26",187.34,188.58,186.50999,188.45,0.66,2527600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":107,"volume":1969,"transactions":9,"vwap":1967},"2025-12-24",187.42999,187.84,184.78999,187.22,-0.9,1829300,{"date":1971,"open":1972,"high":1973,"low":1875,"close":1974,"change":1975,"percent_change":1793,"volume":1976,"transactions":9,"vwap":1974},"2025-12-23",189.070007,189.72,188.12,-1.37,3371300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-22",188.49001,190.52,186.64999,189.49001,2.61,1.4,4982500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":175,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-19",187.85001,188.27,186.14,186.88,0.54,19050300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1274,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-18",185.71001,186.92,183.19,185.88,1.33,7224300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":512,"volume":2009,"transactions":9,"vwap":2007},"2025-12-17",187.53,188.33,183.28,183.44,-3.65,5758300,{"date":2011,"open":2012,"high":2005,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-16",185.10001,184.64,187.089996,1.21,0.65,5757200,{"date":2019,"open":2020,"high":2020,"low":1996,"close":1999,"change":1018,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1999},"2025-12-15",191.34,-3.03,6660300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2000,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-12-12",191.059998,193.66,188.55,191.69,0.7,5352700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-11",191.38,192.84,188.5,190.36,-2.6,-1.35,5776100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-10",194.46001,195,192.11,192.96001,-2.04,-1.05,4715800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2043,"change":151,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2043},"2025-12-09",195.020004,196.66,194.2,-0.18,3193500,{"date":2057,"open":2058,"high":2059,"low":1890,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-08",199.37,199.89999,195.35001,-3.49,-1.76,4425300,{"date":2065,"open":2066,"high":2067,"low":2043,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-05",195.64,199.74001,198.84,3.16,1.61,4611800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1454,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-12-04",194.059998,196,192.42999,195.67999,1.06,4164800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1869,"volume":2087,"transactions":9,"vwap":2085},"2025-12-03",190.080002,194,186.77,193.63,3.75,5489800,{"date":2089,"open":1982,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":352,"volume":2094,"transactions":9,"vwap":2092},"2025-12-02",192.080002,188.14999,189.88,2.15,5874300,{"date":2096,"open":2097,"high":2098,"low":1798,"close":1850,"change":2099,"percent_change":1403,"volume":2100,"transactions":9,"vwap":1850},"2025-12-01",189.53999,189.87,-2.4,6692000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-28",187.23,190.92,186.95,190.13,4.78,2.58,4808300,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1353,"percent_change":1707,"volume":2115,"transactions":9,"vwap":2114},"2025-11-26",187.14999,183.83,185.35001,5915200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":522,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-25",183.53,186.69,181.16,186.27,1.29,6035600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1992,"volume":2131,"transactions":9,"vwap":2129},"2025-11-24",185.42,186.58,181.92,183.89,0.99,16207000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1272,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1272},"2025-11-21",185.0099945,186.75,180.050003,-2.17,-1.17,8201400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1142,"volume":2147,"transactions":9,"vwap":2145},"2025-11-20",198.13,199.69,183.2,185.070007,-14.83,16079000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2059,"change":1063,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2059},"2025-11-19",199.36,202.60001,199.24001,-0.55,7529100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":244,"volume":2162,"transactions":9,"vwap":2160},"2025-11-18",202.5,203.99001,199.81,201,-1.9,5373200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-17",205,207.19,202.16,202.89999,-2.35,-1.14,4860700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1552,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-11-14",201.99001,206.92999,198.39999,205.25,0.23,5371700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-13",209.8,211.99001,203.17999,204.77,-5.27,-2.51,5361200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-12",218.14,220.029999,209.72,210.039993,-8.23,-3.77,4535100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":966,"volume":2205,"transactions":9,"vwap":2203},"2025-11-11",216.94,218.75,215.78999,218.27,1.73,3581100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":957,"volume":2213,"transactions":9,"vwap":2211},"2025-11-10",214.22,216.82001,212.72,216.53999,4.25,4917100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1768,"volume":2221,"transactions":9,"vwap":2219},"2025-11-07",208.23,212.64,207.83,212.28999,0.92,5046400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1952,"volume":2229,"transactions":9,"vwap":2227},"2025-11-06",209.87,213.41,207.35001,211.37,-1.81,5444800,{"date":2231,"open":2232,"high":1183,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-05",215.2,212.42,213.17999,-1.34,-0.62,4309300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-04",215.72,218,212.35001,214.52,-4.71,-2.15,6361800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-11-03",219.97,220.47,215.33,219.23,-1.01,-0.46,5011600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1869,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-31",219.94,221.17,217.75,220.24001,0.9,3958700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2203,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2203},"2025-10-30",217.53999,221.27,216.61,1.11,0.51,3759900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1264,"volume":2279,"transactions":9,"vwap":2277},"2025-10-29",219.31,219.81,216,217.16,-4.22,4607700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1496,"volume":2287,"transactions":9,"vwap":2285},"2025-10-28",221.17999,223.61,219.67999,221.38,1.09,4608900,{"date":2289,"open":2290,"high":2291,"low":2241,"close":2292,"change":1310,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-27",219.78999,221.089996,220.28999,1.46,5439600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-24",217,218.23,215.87,217.11,2.09,0.97,3437200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":631,"volume":2311,"transactions":9,"vwap":2309},"2025-10-23",212.050003,216.50999,211.62,215.020004,2.6,4001700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2233,"change":2317,"percent_change":1353,"volume":2318,"transactions":9,"vwap":2233},"2025-10-22",214,215.17,210.99001,-1.98,4591500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2108,"percent_change":631,"volume":2325,"transactions":9,"vwap":2324},"2025-10-21",212.039993,215.089996,211.19,214.39999,3835800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":685,"volume":2333,"transactions":9,"vwap":2331},"2025-10-20",209.56,212.61,209.53,211.82001,3.93,4086400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":522,"percent_change":1568,"volume":2340,"transactions":9,"vwap":2339},"2025-10-17",204.089996,208.98,203.62,207.89,4626800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":127,"volume":2348,"transactions":9,"vwap":2346},"2025-10-16",208,210.44,204.63,205.50999,-1.19,3675600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":277,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-15",208.080002,210.60001,203.38,206.7,-0.41,4992300,{"date":2358,"open":2359,"high":2360,"low":2354,"close":2361,"change":1026,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-10-14",209.77,210.8,207.56,-2.68,4381700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-13",213.42,214.72,211.69,213.28,4.73,2.27,4449200,{"date":2374,"open":2276,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-10",217.28999,208.31,208.55,-6.62,-3.08,5425000,{"date":2382,"open":2297,"high":2260,"low":2383,"close":2315,"change":1928,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2315},"2025-10-09",214.19,-1.2,4548800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-08",212.60001,217.94,212.25999,217.78999,6.75,3.2,5122900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1793,"volume":2402,"transactions":9,"vwap":2400},"2025-10-07",213.23,214.020004,208.32001,211.039993,-1.54,4982800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2310,"volume":2410,"transactions":9,"vwap":2408},"2025-10-06",209.37,213.85001,209.13,212.58,5.39,7286900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2166,"change":2416,"percent_change":2253,"volume":2417,"transactions":9,"vwap":2166},"2025-10-03",210.10001,212.10001,206.89999,-2.11,4963000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2015,"volume":2425,"transactions":9,"vwap":2423},"2025-10-02",208.49001,209.89999,205.44,209.3,2.5,4951600,{"date":2427,"open":2167,"high":2166,"low":2428,"close":2429,"change":1310,"percent_change":1345,"volume":2430,"transactions":9,"vwap":2429},"2025-10-01",200.88,206.8,5623800,{"date":2432,"open":2338,"high":2433,"low":2434,"close":2338,"change":2435,"percent_change":491,"volume":2436,"transactions":9,"vwap":2338},"2025-09-30",206.070007,201.92,-0.34,4396100,{"date":2438,"open":2439,"high":2440,"low":2151,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-29",203,204.74001,203.96001,1.59,0.79,5333700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1860,"volume":2452,"transactions":9,"vwap":2450},"2025-09-26",201.48,203.55,200.62,202.37,0.16,5244300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-25",200,203.84,197.69,202.21001,1.51,0.75,7326400,{"date":2463,"open":2464,"high":2165,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-24",202.67,200.22,200.7,-2.55,-1.25,5160000,{"date":2471,"open":2472,"high":2420,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-23",207.16,202.25,203.25,-4.93,-2.37,7125700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":802,"percent_change":-6,"volume":2484,"transactions":9,"vwap":2483},"2025-09-22",206.89,209.50999,205.67,208.17999,5468100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":631,"volume":2492,"transactions":9,"vwap":2490},"2025-09-19",206.41,209.020004,205.52,208.19,2.51,8925300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-18",204.60001,207.029999,204.27,205.67999,2.56,1.26,5446400,{"date":2503,"open":2439,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1327,"volume":2508,"transactions":9,"vwap":2506},"2025-09-17",204.50999,200.33,203.12,1.78,4916100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":992,"volume":2516,"transactions":9,"vwap":2514},"2025-09-16",201.5,202.12,198.75999,201.34,0.06,5365500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1436,"percent_change":1126,"volume":2523,"transactions":9,"vwap":2522},"2025-09-15",198.050003,202.11,197.37,201.28,6076900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2046,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-09-12",197.17999,199.95,196.16,196.28999,-1.03,4431600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":175,"percent_change":2270,"volume":2538,"transactions":9,"vwap":2537},"2025-09-11",198,200.8,197.72,198.33,4327500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":39,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-09-10",197.84,202.72,195.7,197.33,-0.11,6342400,{"date":2548,"open":2457,"high":2142,"low":2549,"close":2550,"change":2551,"percent_change":991,"volume":2552,"transactions":9,"vwap":2550},"2025-09-09",195.77,197.55,0.17,4074000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-08",195.19,197.89999,194.78999,197.38,2.92,1.5,5503800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2042,"change":2567,"percent_change":1479,"volume":2568,"transactions":9,"vwap":2042},"2025-09-05",193.60001,196.34,191.85001,2.11,5670400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1518,"volume":2576,"transactions":9,"vwap":2574},"2025-09-04",191.53,194.48,188.75,192.35001,0.82,5996100,{"date":2578,"open":2579,"high":2574,"low":2580,"close":2571,"change":385,"percent_change":718,"volume":2581,"transactions":9,"vwap":2571},"2025-09-03",188.95,188.050003,5482600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":1980,"change":1945,"percent_change":1945,"volume":2587,"transactions":9,"vwap":1980},"2025-09-02",187.25999,191.59,186.35001,7066900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":1980,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1980},"2025-08-29",191.37,192.78999,190.029999,-0.5,-0.26,5195200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-28",187.44,191.57001,187.2,191.020004,3.41,1.82,6031800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-27",185,188.21001,184.69,187.61,3.38,1.83,5990600,{"date":2615,"open":1800,"high":2616,"low":2617,"close":2618,"change":117,"percent_change":491,"volume":2619,"transactions":9,"vwap":2618},"2025-08-26",186.66,183.99001,184.23,8319100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1793,"volume":2627,"transactions":9,"vwap":2625},"2025-08-25",185.17999,186.070007,181.91,184.55,-1.33,5801200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":1999,"change":2499,"percent_change":1984,"volume":2633,"transactions":9,"vwap":1999},"2025-08-22",183.64999,187.11,182.94,6861700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-21",184.12,184.35001,180.020004,183.32001,-1.11,-0.6,8181300,{"date":2644,"open":2645,"high":2646,"low":1824,"close":2647,"change":2648,"percent_change":940,"volume":2649,"transactions":9,"vwap":2647},"2025-08-20",181.92999,187.64999,184.42999,2.87,13637500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2409,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-19",187.81,189,180.71001,181.56,3.06,27834500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1353,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-18",178.059998,178.19,174.69,176.17,-0.52,17895500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-15",174.36,177.36,173.5,177.089996,3.54,2.04,9548600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":772,"volume":2682,"transactions":9,"vwap":2680},"2025-08-14",177,177.85001,173.46001,173.55,-3.31,8784600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":1269,"change":2293,"percent_change":1495,"volume":2688,"transactions":9,"vwap":1269},"2025-08-13",180.14999,180.39,175.78,11947500,{"date":2690,"open":2691,"high":2692,"low":1332,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-12",171.22,175.58,175.39999,7.23,4.3,11514300,{"date":2698,"open":1699,"high":2699,"low":2700,"close":2701,"change":2269,"percent_change":1960,"volume":2702,"transactions":9,"vwap":2701},"2025-08-11",170.89999,166.21001,168.17,10219700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1265,"percent_change":2236,"volume":2709,"transactions":9,"vwap":2708},"2025-08-08",168.89,170.46001,166.56,167.059998,9842200,{"date":2711,"open":2670,"high":2670,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-07",165.21001,168.10001,-4.79,-2.77,14553500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":310,"volume":2724,"transactions":9,"vwap":2722},"2025-08-06",169.25,173.63,168.39999,172.89,3.8,9890900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1264,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-08-05",171.5,171.67999,168.17999,169.089996,-1.12,8645700,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":81,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-08-04",174.48,170.050003,171,-1.09,11191600,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1793,"percent_change":2355,"volume":2746,"transactions":9,"vwap":2745},"2025-08-01",173.13,176.029999,168.36,172.88,16242900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-31",183.91,183.94,172.92999,173.60001,-9.43,-5.15,29824700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-30",180.27,186.12,176.56,183.029999,-10.81,-5.58,42277200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-29",206,210.39,193.10001,193.84,-10.66,-5.21,13615200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1602,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-07-28",203.77,204.95,202.50999,204.5,0.61,2134700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2567,"percent_change":428,"volume":2788,"transactions":9,"vwap":2787},"2025-07-25",201.33,205.27,200.64999,203.27,3459200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1152,"percent_change":2302,"volume":2795,"transactions":9,"vwap":2794},"2025-07-24",199,201.45,198.42999,201.16,2887800,{"date":2797,"open":2798,"high":2059,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-23",197.83,194.77,199.22,2.49,1.27,3050500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-22",199.89,201.42999,196.31,196.73,-3.15,-1.58,3658300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2301,"volume":2820,"transactions":9,"vwap":2818},"2025-07-21",195.94,203.2,194.60001,199.88,4.1,7642500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2593,"percent_change":163,"volume":2827,"transactions":9,"vwap":2826},"2025-07-18",197.12,197.44,194.78,195.78,2978900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1232,"volume":2835,"transactions":9,"vwap":2833},"2025-07-17",193.19,197.60001,193.080002,196.28,3.69,4300400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":1857,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":1857},"2025-07-16",192.95,193.88,190.7,0.34,0.18,3119600,{"date":2845,"open":1856,"high":2846,"low":2847,"close":2848,"change":1920,"percent_change":966,"volume":2849,"transactions":9,"vwap":2848},"2025-07-15",193.52,190.2,192.25,3963200,{"date":2851,"open":1991,"high":2852,"low":1219,"close":2853,"change":2854,"percent_change":2507,"volume":2855,"transactions":9,"vwap":2853},"2025-07-14",191.44,190.72,3.33,5050200,{"date":2857,"open":2858,"high":2859,"low":1932,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-11",192.91,193,187.39,-4.68,-2.44,7412300,{"date":2865,"open":2866,"high":2165,"low":2867,"close":2868,"change":2869,"percent_change":1377,"volume":2870,"transactions":9,"vwap":2868},"2025-07-10",204.029999,191.17,192.070007,-13.99,9249000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":385,"volume":2878,"transactions":9,"vwap":2876},"2025-07-09",204.8,206.17999,202.42999,206.059998,2.07,3090000,{"date":2880,"open":2881,"high":2504,"low":2882,"close":2158,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2158},"2025-07-08",202,200.69,2.57,1.28,3411400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-07",200.89,202.19,199.67,201.42,-0.4,-0.2,3483100,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-03",197.86,202.98,201.82001,4.85,2.46,2561700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1223,"volume":2910,"transactions":9,"vwap":2908},"2025-07-02",196.44,197.92,194.91,196.97,-0.61,3367200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1678,"volume":2918,"transactions":9,"vwap":2916},"2025-07-01",203.97,204.35001,195.080002,197.58,-7.06,6840600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-30",201.24001,204.91,201.020004,204.64,4.07,2.03,4350800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":642,"volume":2935,"transactions":9,"vwap":2933},"2025-06-27",202.34,203.25999,198.75,200.57001,-1.77,5346400,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2930,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2930},"2025-06-26",204.59,206.74001,201.53999,-1.96,-0.96,5264900,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1983,"percent_change":2122,"volume":2950,"transactions":9,"vwap":2949},"2025-06-25",202.8,204.81,202.48,204.3,3242300,{"date":2952,"open":2953,"high":2873,"low":2891,"close":2954,"change":975,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-24",204,201.69,-0.8,4951800,{"date":2958,"open":2959,"high":2960,"low":2075,"close":2961,"change":2962,"percent_change":1454,"volume":2963,"transactions":9,"vwap":2961},"2025-06-23",199.56,203.87,203.32001,4.08,4478800,{"date":2965,"open":2966,"high":2966,"low":2967,"close":2152,"change":2968,"percent_change":222,"volume":2969,"transactions":9,"vwap":2152},"2025-06-20",201.050003,197.71001,-0.54,8289200,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2731,"volume":2977,"transactions":9,"vwap":2975},"2025-06-18",202.28999,202.89,198.88,199.78,-2.27,3324500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-17",197.99001,202.75,197.5,202.050003,3.94,1.99,4132900,{"date":2988,"open":2989,"high":2067,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-16",196.85001,198.11,1.84,0.94,4138000,{"date":2995,"open":2996,"high":2527,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-13",196.37,195.070007,196.27,-1.4,-0.71,3818500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-12",194.57001,199.39999,194.31,197.67,3.28,1.69,4159500,{"date":3012,"open":3013,"high":2824,"low":2074,"close":3014,"change":3015,"percent_change":2955,"volume":3016,"transactions":9,"vwap":3014},"2025-06-11",195.71001,194.39,-1.56,3463000,{"date":3018,"open":3019,"high":3020,"low":2564,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-10",195.64999,197.039993,195.95,-0.38,-0.19,2971900,{"date":3026,"open":3027,"high":3028,"low":1900,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-09",199.039993,199.2,196.33,-3.27,-1.64,2566500,{"date":3034,"open":2791,"high":2428,"low":3035,"close":3036,"change":2801,"percent_change":2500,"volume":3037,"transactions":9,"vwap":3036},"2025-06-06",198.2,199.60001,3306200,{"date":3039,"open":3040,"high":3041,"low":3040,"close":3042,"change":88,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-05",194.11,199.5,197.11,1.57,3544900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":1848,"change":3050,"percent_change":1758,"volume":3051,"transactions":9,"vwap":1848},"2025-06-04",195.22,197.25,193.47,-3.05,3360600,{"date":3053,"open":2043,"high":3054,"low":3055,"close":2823,"change":3056,"percent_change":1568,"volume":3057,"transactions":9,"vwap":2823},"2025-06-03",198.45,194.88,2.26,4820900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1274,"percent_change":2802,"volume":3064,"transactions":9,"vwap":3063},"2025-06-02",192.14,195.28999,191.48,194.86,4411500,{"date":3066,"open":3067,"high":3068,"low":3069,"close":1882,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":1882},"2025-05-30",187.020004,192.73,186.73,6.6,3.55,11419700,{"date":3074,"open":2653,"high":3075,"low":3076,"close":3077,"change":2317,"percent_change":2047,"volume":3078,"transactions":9,"vwap":3077},"2025-05-29",189.14999,182.89,185.82001,4499600,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":2841,"percent_change":2842,"volume":3085,"transactions":9,"vwap":3084},"2025-05-28",187.75999,189.84,187.47,187.8,3869000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-27",188.67,189.10001,186.53,187.46001,0.71,0.38,5331700,{"date":3096,"open":3097,"high":2646,"low":3098,"close":2135,"change":2780,"percent_change":3099,"volume":3100,"transactions":9,"vwap":2135},"2025-05-23",183.61,183.22,0.33,4902900,{"date":3102,"open":3103,"high":2646,"low":3104,"close":1990,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":1990},"2025-05-22",183.0099945,182.46001,4.88,2.69,7613400,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-21",184.75999,185.3,178.64,181.25999,-13.22,-6.8,19049700,{"date":3118,"open":3119,"high":3120,"low":3121,"close":2572,"change":2842,"percent_change":991,"volume":3122,"transactions":9,"vwap":2572},"2025-05-20",194.64,194.92999,192.66,9533400,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":416,"percent_change":1480,"volume":3129,"transactions":9,"vwap":3128},"2025-05-19",190.49001,194.39999,190.17,194.3,4419500,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1860,"percent_change":1861,"volume":3136,"transactions":9,"vwap":3135},"2025-05-16",191.050003,193.78999,190.91,192.98,4210900,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":957,"percent_change":428,"volume":3143,"transactions":9,"vwap":3142},"2025-05-15",189.78999,194.19,189.59,192.89999,5460100,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":1063,"percent_change":739,"volume":3150,"transactions":9,"vwap":3149},"2025-05-14",191.83,192.2,189.42999,190.89999,5445800,{"date":3152,"open":3068,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-13",195.42,191.88,192,-1.5,-0.78,5556500,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-12",191.62,193.67,189.52,193.5,6.57,3.51,4580800,{"date":3169,"open":3170,"high":3139,"low":2013,"close":3171,"change":1895,"percent_change":1952,"volume":3172,"transactions":9,"vwap":3171},"2025-05-09",188.75999,186.92999,3211000,{"date":3174,"open":3175,"high":3176,"low":2637,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-08",187.69,188.98,188.53,0.39,0.21,3677200,{"date":3182,"open":3183,"high":3184,"low":2586,"close":3185,"change":2153,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},"2025-05-07",188.8,189.31,188.14,-0.29,3712900,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":341,"percent_change":1257,"volume":3194,"transactions":9,"vwap":3193},"2025-05-06",186.8,190.27,186.020004,188.69,3031900,{"date":3196,"open":1219,"high":3197,"low":3198,"close":1949,"change":1518,"percent_change":2178,"volume":3199,"transactions":9,"vwap":1949},"2025-05-05",190.98,185.47,3804300,{"date":3201,"open":3202,"high":3203,"low":1228,"close":3204,"change":3205,"percent_change":1767,"volume":3206,"transactions":9,"vwap":3204},"2025-05-02",190,191.7,187.7,1.43,3842200,{"date":3208,"open":3209,"high":3210,"low":3211,"close":2121,"change":53,"percent_change":151,"volume":3212,"transactions":9,"vwap":2121},"2025-05-01",188.64,189.16,186.029999,4627100,{"date":3214,"open":1213,"high":1838,"low":3215,"close":3171,"change":3216,"percent_change":342,"volume":3217,"transactions":9,"vwap":3171},"2025-04-30",182.37,0.28,6163200,{"date":3219,"open":3220,"high":3221,"low":3222,"close":1981,"change":3223,"percent_change":298,"volume":3224,"transactions":9,"vwap":1981},"2025-04-29",182.96001,187.31,182.10001,5.11,5112300,{"date":3226,"open":3227,"high":3228,"low":3229,"close":1255,"change":2499,"percent_change":3205,"volume":3230,"transactions":9,"vwap":1255},"2025-04-28",178.62,182.2,178.089996,3551900,{"date":181,"open":3232,"high":3233,"low":3234,"close":3235,"change":2801,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},176.49001,179.5,175.33,178.98,1.41,3536800]