[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOG":3,"homepage-market-summary":35,"stock-historical-GOOG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOOG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Alphabet Inc. Class C Capital Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Alphabet is a holding company that wholly owns internet giant Google. The California-based company derives slightly less than 90% of its revenue from Google services, the vast majority of which is advertising sales. Alongside online ads, Google services houses sales stemming from Google's subscription services (YouTube TV and YouTube Music, among others), platforms (sales and in-app purchases on Play Store), and devices (Chromebooks, Pixel smartphones, and smart home products such as Chromecast). Google's cloud computing platform accounts for roughly 10% of Alphabet's revenue. The firm's investments in up-and-coming technologies such as self-driving cars (Waymo), health (Verily), and internet access (Google Fiber) make up the rest.","198,933","Mountain View, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2586,0.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},340.35,338.1,342.78,337.96,334.93,5.42,1.62,17245652.488421,258884,340.0475,404.47,236.685,21062735.45780802,61.8,5565,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},149.49001,22439510,8190421064.452005,121.15,"2025-04-22",[187,188,198,208,219,230,241,252,263,274,285,295,306,317,328,339,350,360,371,381,391,402,412,423,434,444,455,466,476,486,497,508,519,530,539,550,561,572,583,594,605,616,627,638,649,659,669,680,691,702,713,724,734,744,755,764,773,782,790,798,807,816,825,834,843,851,860,869,877,885,894,903,911,920,929,938,947,956,965,974,983,992,999,1006,1015,1023,1031,1039,1048,1056,1063,1072,1081,1090,1097,1104,1111,1118,1127,1136,1144,1153,1161,1170,1179,1188,1196,1204,1213,1221,1229,1238,1246,1254,1263,1271,1279,1288,1297,1306,1315,1324,1332,1341,1349,1358,1366,1375,1384,1393,1401,1410,1419,1428,1437,1446,1455,1463,1471,1480,1489,1498,1506,1513,1521,1530,1539,1547,1556,1565,1574,1582,1591,1599,1607,1615,1623,1631,1638,1647,1655,1663,1672,1680,1688,1695,1704,1713,1722,1730,1737,1746,1753,1759,1767,1776,1784,1792,1799,1808,1816,1822,1830,1838,1846,1854,1863,1871,1880,1888,1897,1903,1910,1919,1926,1934,1941,1949,1958,1967,1975,1984,1992,1998,2006,2014,2023,2031,2040,2049,2057,2066,2074,2082,2089,2098,2107,2115,2124,2132,2141,2149,2158,2167,2175,2183,2192,2200,2209,2218,2227,2236,2244,2252,2259,2268,2277,2284,2292,2301,2309,2317,2325,2334,2342,2351,2359,2368,2377,2386,2393,2400,2409,2416,2425,2433,2440,2447,2456,2463,2472,2480,2489,2497,2504,2513,2521,2529,2536,2545,2553,2561,2568,2577,2586,2594,2602,2610,2617,2625,2634,2642,2650,2658,2664,2671,2679,2688,2697,2705,2713,2721,2728,2735,2744,2753,2762,2769,2776,2784,2791,2799,2807,2814,2822,2830,2838,2845,2852,2859,2867,2875,2883,2891,2900,2907,2916,2924,2932,2940,2949,2957,2965,2973,2982,2990,2997,3006,3014,3021,3027,3034,3042,3049,3056,3064,3072,3078,3086,3094,3100,3108,3116,3123,3132,3141,3148,3157,3165,3174,3182,3190,3198,3206,3214,3221,3229,3238,3244,3251,3257,3262,3269,3276,3283],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",347.755,350.0935,332.65,-5.81,-1.71,20044233.459119,430025,337.6159,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":107,"volume":205,"transactions":206,"vwap":207},"2026-09-30",340.65,349.055,337.72,340.74,3.42,24240064.43576,411006,343.6824,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",338.54,339.64,335.02,337.32,-1.84,-0.54,14002319.745192,255164,336.9149,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",337.6,340.11,336.6,339.16,-1.92,-0.56,13870791.683387,248271,338.6388,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",338.925,343.6,337.91,341.08,2.07,0.61,13858728.508501,244405,340.8165,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",333,339.31,332.81,339.01,4.03,1.2,15964993.516644,293574,336.9848,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",346.3,346.33,334.2,334.98,-12.43,-3.58,23283429.915879,457774,337.0221,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",353.24,359.98,345.74,347.41,-3.46,-0.99,20165112.471761,374949,350.8979,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",346.19,353.3,344.8,350.87,6.46,1.88,18252150.733825,347026,350.9257,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":43,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",351.22,355.13,343.87,344.41,0.21,34108869.561719,388856,347.1194,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",345,345.965,340.5,343.68,4.32,1.27,15315690.454999,238670,342.8069,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",343.36,344.7,337.45,339.36,-2.07,-0.61,12869726.524441,238930,340.7504,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",343.34,344.36,339.18,341.43,-4.27,-1.24,12377189.327519,221641,341.2897,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",339.11,346.45,338.74,345.7,10.25,3.06,21942812.525248,392898,343.6161,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",332.73,339.95,332.55,335.45,5.06,1.53,15820715.402089,266058,336.396,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":237,"volume":357,"transactions":358,"vwap":359},"2026-09-10",326.08,330.89,325.651,330.39,2.01,16418878.481924,247517,329.2065,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",329.12,329.34,325.63,328.38,-7,-2.09,19326889.150146,411650,327.8926,{"date":372,"open":373,"high":374,"low":355,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",331.99,336.48,335.38,0.07,0.02,14150282.643928,306819,334.2438,{"date":382,"open":321,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",340.18,333.75,335.31,-3.77,-1.11,12700476.477683,268743,335.7817,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",336.51,340.85,336.31,339.08,5.3,1.59,12996427.967074,259829,338.9427,{"date":403,"open":404,"high":393,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",330.77,329.5201,333.78,1.75,0.53,12783693.862352,250286,333.6876,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",332.25,333.9497,329.29,332.03,-3.38,-1.01,16636569.262494,286564,332.1605,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",340.02,340.63,333.43,335.41,-7.47,-2.18,23212538.892559,341698,335.4789,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":346,"volume":441,"transactions":442,"vwap":443},"2026-08-28",337.61,345.43,337.28,342.88,5.17,17841906.064962,269352,342.6151,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",336.3,338.81,335.4,337.71,-1.39,-0.41,17936134.766796,247064,337.5971,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",343.18,343.1911,337.01,339.1,-4.24,-1.23,16176420.575438,275118,339.0821,{"date":467,"open":468,"high":469,"low":470,"close":319,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",345.97,346.7,342.145,-1.25,-0.36,14031031.646415,197583,343.5424,{"date":477,"open":203,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",348.08,339.62,344.59,2.84,0.83,16450576.646555,278362,345.0885,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",340.28,343.29,337.81,341.75,3.55,1.05,15363922.353946,215363,341.2948,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",339.69,340.8,336.17,338.2,-3.5,-1.02,14084967.969445,251733,338.3192,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",339.81,343.56,338.05,341.7,0.42,0.12,13148588.915854,272046,341.2913,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",339.895,342.39,337.52,341.28,-0.17,-0.05,14121861.960945,290866,341.0069,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":367,"percent_change":313,"volume":536,"transactions":537,"vwap":538},"2026-08-17",344.06,345.05,339.57,341.45,12552985.638342,277815,341.5702,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",344.26,348.06,342.07,343.54,-0.4,-0.12,10761449.532129,229607,343.9291,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",344.57,345.83,342.4,343.94,1.57,0.46,14896139.57838,310859,343.9601,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",345.33,345.5,339.82,342.37,-0.63,-0.18,15662681.732602,336085,342.362,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",354,355,342.57,343,-12.84,-3.61,18072493.722682,364434,346.1463,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",354.24,355.93,351.47,355.84,2.37,0.67,12623290.610612,238916,354.0806,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",355.28,357.55,352.82,353.47,-3.15,-0.88,13496221.734193,249476,354.3308,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",358.792,361.96,355.83,356.62,-3.51,-0.97,16216446.224093,296177,357.8096,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",380,381.81,355.16,360.13,-15.22,-4.05,29128971.523815,543301,364.0195,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",366.52,377.669,366.16,375.35,2.88,0.77,19771173.327523,360670,374.1031,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",365.3,376.1,363.26,372.47,15.82,4.44,26974723.107004,514481,372.2308,{"date":650,"open":651,"high":652,"low":224,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",340.07,358.88,356.65,22.97,6.88,30286706.325021,534466,352.182,{"date":660,"open":661,"high":344,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",333.08,329.82,333.68,-2.08,-0.62,16957758.985134,346017,333.0697,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",333.5,341.98,330.407917,335.76,3.16,0.95,19946556.877218,366349,335.5881,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",327.8,335.21,324.54,332.6,6.03,1.85,20206865.26292,364117,331.3017,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",324.74,330.1014,324.41,326.57,7.48,2.34,20341364.522235,372746,327.0249,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",318.3,323.98,317.5,319.09,0.75,0.24,21486651.052088,407360,319.7698,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",321.63,324.45,314.89,318.34,-23.57,-6.89,44773876.077617,980270,320.2509,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":324,"volume":731,"transactions":732,"vwap":733},"2026-07-22",347.18,349.45,341.64,341.91,-4.28,23281815.012741,465373,343.1665,{"date":735,"open":736,"high":737,"low":738,"close":276,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",350.56,350.74,346.01,-5.18,-1.47,17419481.904564,288274,347.6414,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",350.17,359.49,350.005,351.37,5.25,1.52,13203263.308072,264735,353.9234,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",345.76999,348.17001,341.125,346.12,-7.69,-2.17,21991900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",372.17001,374.35001,351.67001,353.81,-16.4,-4.43,23603700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",356.01001,372.14001,355.67001,370.20999,12.88,3.6,20258200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",348.84,357.88,357.32999,6.66,1.9,11252600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":462,"volume":797,"transactions":9,"vwap":795},"2026-07-13",353.98999,355.75,349.82001,350.67001,-4.36,10583500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",354.95401,355.67999,350.70001,355.029999,-1.21,-0.34,11618500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",351.084991,356.73001,348.66,356.23999,-2.47,-0.69,17217400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",362.20999,364.98001,354.70001,358.70999,-4.91,-1.35,14710400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",367.23499,370.89001,362.42001,363.62,-1.28,-0.35,16443900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",358.19501,365.67999,354.19,364.89999,8.72,2.45,22652700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":194,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-02",356.14999,360.98999,350.32001,356.17999,-0.48,15532900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",354.61499,359.56,353.23001,357.89001,4.56,1.29,19546800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",350.95999,355.39001,348.10999,353.32999,2.05,0.58,21278400,{"date":870,"open":871,"high":872,"low":447,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",339.95001,351.97,351.28,16.59,4.96,25565700,{"date":878,"open":879,"high":880,"low":92,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",340.98001,344.12,334.69,-7.5,-2.19,82484600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",336.92001,343.19,335.89999,342.19,-2.85,-0.83,27687600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",348.72,352.82999,341.5,345.040009,-1.04,-0.3,23898400,{"date":904,"open":905,"high":896,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",340.10501,339.715,346.079987,-2.7,-0.77,21820900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",357.13501,358.20001,340.94,348.78,-18.68,-5.08,32211200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",363.89001,369,356.608,367.45999,5.36,1.48,29339100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",367.049988,370.14999,360.23001,362.10001,-9,-2.43,16003500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",367.465,373.60001,365.32001,371.10001,3.99,1.09,16492800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",365.98999,370.64999,364.64999,367.10999,8.95,2.5,17268600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",361.10001,364.77301,353.34,358.16,1.6,0.45,17637100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",353.049988,358.01001,343.63,356.56,3.24,0.92,28771800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",361.049988,366.31,352.81,353.32001,-8.97,-2.48,19878600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",364.88501,369.69199,354.72,362.29001,1.12,0.31,19873600,{"date":993,"open":994,"high":995,"low":856,"close":996,"change":997,"percent_change":471,"volume":998,"transactions":9,"vwap":996},"2026-06-08",362.48499,363.38,361.17001,-4.59,18739000,{"date":1000,"open":995,"high":1001,"low":1002,"close":1003,"change":611,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-05",369.20001,361.63,365.76001,-0.95,23411500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",355.44,369.85999,354.79999,369.26999,13.59,3.82,37746200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":801,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":801},"2026-06-03",358.33499,362.5,354.38,-2.71,-0.76,43031000,{"date":1024,"open":1025,"high":1026,"low":575,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",363.16,369.79001,358.39001,-14.19,-3.81,34648600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":504,"volume":1038,"transactions":9,"vwap":1036},"2026-06-01",372.57501,374.60001,369.70999,372.57999,-3.85,19091900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",381.22501,381.64999,374.29999,376.42999,-9.69,-2.51,48018600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":858,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-28",383.85999,390,381.25,386.12,0.34,20795400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":117,"percent_change":-6,"volume":1062,"transactions":9,"vwap":1061},"2026-05-27",382.76501,389.72501,382,384.82999,16893100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",380.995,385.39001,379.14001,384.84,5.46,1.44,16150900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",383.26001,384.87,378.26001,379.38,-4.09,-1.07,13382800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",382.01001,388.67999,379.48001,383.47,-1.43,-0.37,16837600,{"date":1091,"open":1092,"high":1093,"low":618,"close":1094,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-20",385.040009,390.70001,384.89999,0,16488100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1094,"change":1102,"percent_change":367,"volume":1103,"transactions":9,"vwap":1094},"2026-05-19",393.29999,393.36301,383,-8.21,25559400,{"date":1105,"open":1106,"high":30,"low":1107,"close":1108,"change":1109,"percent_change":526,"volume":1110,"transactions":9,"vwap":1108},"2026-05-18",392.125,390.89999,393.10999,-0.21,18592800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1037,"percent_change":612,"volume":1117,"transactions":9,"vwap":1116},"2026-05-15",393.215,395.88,389.76001,393.32001,15801900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",393.79001,399.104,392.728,397.17001,-1.87,-0.47,13805400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",381.905,399.92999,381.57999,399.040009,15.22,3.97,18160100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1021,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",385,386.44,379.72,383.82001,-2.95,17103900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",390.69,394.32999,386.23001,386.76999,-10.28,-2.59,16314900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":407,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-08",394.26999,398.37,393.67001,397.049988,0.44,13762500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",397.059998,397.35501,390.31,395.29999,0.16,0.04,15153600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",389.59,396.38,387.10001,395.14001,10.87,2.83,23097300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-05",381.87,388.95999,380.35001,384.26999,4.63,1.22,15432500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":259,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-05-04",382.32001,384.17999,376.76999,379.64001,-0.93,18275000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1054,"volume":1203,"transactions":9,"vwap":1201},"2026-05-01",377.98001,383.39001,375.26001,383.22,1.28,28047900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",371.255,382.63,363.089996,381.94,34.63,9.97,44570500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":526,"volume":1220,"transactions":9,"vwap":1218},"2026-04-29",345.48001,353.39999,342.42999,347.31,-0.19,22232200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":504,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-28",346.92001,349.89999,344.28,347.5,-0.29,18502300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",343.88,350.89999,340.81,348.51999,6.2,1.81,17443000,{"date":1239,"open":202,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",343.69,334.049988,342.32001,4.57,1.35,18260900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":377,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-23",339.57501,340.16,335.059998,337.75,0.01,13442100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",334.88501,338.029999,332.95999,337.73001,7.26,2.2,12954200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":740,"volume":1270,"transactions":9,"vwap":1268},"2026-04-21",335.58499,337.17001,329.63,330.47,-4.93,14623800,{"date":1272,"open":1273,"high":224,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",338.56,334.63,335.39999,-4,-1.18,12897300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",334.42999,339.98499,333.29001,339.39999,6.63,1.99,19683800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",335.85001,337.38,331.64999,332.76999,-1.7,-0.51,13949600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",330.56,335,328.66,334.47,3.89,1.18,15104100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-14",322.065002,330.64001,321.14999,330.57999,11.37,3.56,18557500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",315.42001,319.42999,313.69,319.20999,3.49,1.11,12212800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1109,"volume":1331,"transactions":9,"vwap":1329},"2026-04-10",318.22501,319.5,314.54001,315.72,-0.65,11997600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",313.19,317.42999,309.47,316.37,1.63,0.52,14606800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1313,"volume":1348,"transactions":9,"vwap":1346},"2026-04-08",317.82999,319.39001,312.70499,314.73999,10.81,20887500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-07",300.14001,304.10001,295.42499,303.92999,6.27,2.11,17317700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":945,"volume":1365,"transactions":9,"vwap":1363},"2026-04-06",294.70001,298.42499,293.79001,297.66,3.2,10121700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",288.98999,295.89999,287.57001,294.45999,-0.44,-0.15,13433400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",289.98001,297.98499,289.47,294.89999,8.04,2.8,24403600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",277.54001,287.049988,276.76001,286.85999,13.72,5.02,31625100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":665,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-30",275.44,276.26001,271.535,273.14001,-0.23,22752300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",277.39999,279.089996,273.48001,273.76001,-6.98,-2.49,25703300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",286.19,286.51501,279.049988,280.73999,-8.85,-3.06,29281200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",292.14999,294.66,287.37,289.59,0.39,0.13,22343000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-24",296.20999,297.10001,288.85501,289.20001,-9.82,-3.28,27411200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",300.53,303.37,298.029999,299.019989,0.23,0.08,22204100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",304.070007,304.37,296.75,298.79001,-6.94,-2.27,34763500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1219,"volume":1462,"transactions":9,"vwap":1460},"2026-03-19",303.20999,306.67999,301,305.73001,-0.57,15399700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":419,"volume":1470,"transactions":9,"vwap":1468},"2026-03-18",307.905,310.75,305.54501,306.29999,-3.11,13848400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",304.67001,310.049988,304.35001,309.41,4.99,1.64,14423600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-16",303.60001,305.57001,301.81,304.42001,2.96,0.98,14822000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",306.655,307.26001,299.78,301.45999,-1.75,-0.58,16857500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1457,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1457},"2026-03-12",306.20999,308.64001,300.84,-5.21,-1.69,15610200,{"date":1507,"open":1468,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":58,"volume":1512,"transactions":9,"vwap":1510},"2026-03-11",311.069,305.84,308.42001,1.49,13376700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":972,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-10",305.875,309.14999,305.31,306.92999,0.3,14386400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-09",294.13501,306.5,293.92999,306.01001,7.71,2.58,19632700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",296.071991,300.32999,295.25,298.29999,-2.61,-0.87,17598000,{"date":1540,"open":1541,"high":1440,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",303.20001,298.070007,300.91,-2.54,-0.84,22643900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-04",302.685,305.45999,300.79999,303.45001,-0.11,-0.04,20015600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-03",298.42001,303.94,296.69901,303.56,-2.8,-0.91,20361100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-02",302.965,308.14001,301.059998,306.35999,-5.07,-1.63,21854400,{"date":1575,"open":1559,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-27",312.079987,303.591,311.42999,4.28,1.39,33389200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-26",312.80499,313,302.41,307.14999,-5.88,-1.88,22380000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1356,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-25",312.12,313.66,309.35999,313.029999,0.68,20209100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":909,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-24",310.64001,312.37,306.089996,310.92001,-0.25,15040700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":504,"volume":1614,"transactions":9,"vwap":1612},"2026-02-23",319.14001,319.45499,309.98999,311.69,-3.21,17641200,{"date":1616,"open":1617,"high":1618,"low":1485,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-20",304.79999,316.76001,314.89999,11.34,3.74,33663100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1561,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1561},"2026-02-19",302.51999,306.029999,300.67001,-0.38,-0.13,13448600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1559,"change":989,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1559},"2026-02-18",302.43201,305.91,301.98001,0.37,15847700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-17",300.64001,304.89001,296.89999,302.82001,-3.2,-1.05,23750800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":78,"volume":1654,"transactions":9,"vwap":1652},"2026-02-13",307.98499,308.89001,303.89999,306.019989,-3.35,20236000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":567,"volume":1662,"transactions":9,"vwap":1660},"2026-02-12",312.35001,316.48001,308.14999,309.37,-1.96,28194000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-11",318.95999,321.045013,310.13,311.32999,-7.3,-2.29,24008100,{"date":1673,"open":1674,"high":715,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-10",320.91,314.66,318.63,-5.77,-1.78,25281900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":132,"volume":1687,"transactions":9,"vwap":1685},"2026-02-09",321.23999,327.73999,317.70001,324.39999,1.3,26103300,{"date":1689,"open":1690,"high":1309,"low":1691,"close":1692,"change":1693,"percent_change":981,"volume":1694,"transactions":9,"vwap":1692},"2026-02-06",327.35001,320.14999,323.10001,-8.23,33877000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-05",313.20001,332.64401,306.92001,331.32999,-2.01,-0.6,51842000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-04",343.755,344.25,329.37,333.34,-7.36,-2.16,36991100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-03",348.51501,350.14999,338.59,340.70001,-4.2,-1.22,25786500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":281,"volume":1729,"transactions":9,"vwap":1727},"2026-02-02",336.54999,345.16501,336.01001,344.89999,6.37,22775200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1629,"percent_change":1554,"volume":1736,"transactions":9,"vwap":1735},"2026-01-30",334.45999,340.29001,332.64001,338.53,21740200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-29",340.35001,342.29001,326.72,338.66,2.38,0.71,24548300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1202,"percent_change":152,"volume":1752,"transactions":9,"vwap":1751},"2026-01-28",336.60999,337.63,332.13,336.28,17538500,{"date":1754,"open":1755,"high":1756,"low":384,"close":1300,"change":1757,"percent_change":514,"volume":1758,"transactions":9,"vwap":1300},"2026-01-27",335.63,338.215,1.41,16080900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":556,"volume":1766,"transactions":9,"vwap":1764},"2026-01-26",328.20001,336.35001,327.48999,333.59,5.16,18502500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-23",332.655,334.029999,327.97,328.42999,-2.41,-0.73,19110600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":708,"volume":1783,"transactions":9,"vwap":1781},"2026-01-22",334.26501,335.20999,328.88,330.84,2.46,19902100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":365,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":365},"2026-01-21",321.095001,332.72501,319.54001,6.22,1.93,22791700,{"date":1793,"open":1682,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":981,"volume":1798,"transactions":9,"vwap":1796},"2026-01-20",328.089996,320.89001,322.16,-8.18,27169900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-16",334.935,335.23999,328.17001,330.34,-2.82,-0.85,21868600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":600,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-15",338.054993,338.13,331.29001,333.16,-0.94,16424900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":395,"change":546,"percent_change":1554,"volume":1821,"transactions":9,"vwap":395},"2026-01-14",334.98499,337.029999,331.14001,17839300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1322,"volume":1829,"transactions":9,"vwap":1827},"2026-01-13",335.28,341.20001,334.35001,336.42999,3.7,24616700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":945,"volume":1837,"transactions":9,"vwap":1835},"2026-01-12",326.5,334.44,325.51001,332.73001,3.59,23893800,{"date":1839,"open":1763,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-09",331.48001,326.25,329.14001,3.13,0.96,17917700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1322,"volume":1853,"transactions":9,"vwap":1851},"2026-01-08",329.26501,330.54001,321.98999,326.01001,3.58,21789600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-07",314.57001,326.465,314.5,322.42999,7.88,2.51,24681800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1537,"volume":1870,"transactions":9,"vwap":1868},"2026-01-06",317.31,321.56,312.34,314.54999,-2.77,18989900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-05",317.69501,319.25,315.24899,317.32001,2,0.63,19934000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":751,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2026-01-02",317.59,322.914,310.64999,315.32001,0.48,22043700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-31",313.37,315.39001,312.20001,313.79999,-0.75,-0.24,10821500,{"date":1898,"open":1899,"high":1684,"low":1900,"close":1868,"change":1167,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1868},"2025-12-30",313.41,313.25,0.05,11052500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1461,"percent_change":568,"volume":1909,"transactions":9,"vwap":1908},"2025-12-29",312.82001,314.97,311.89999,314.39001,12317700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-26",315.92001,316.56,313.72,314.95999,-0.71,-0.22,6730900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":117,"percent_change":-6,"volume":1925,"transactions":9,"vwap":1924},"2025-12-24",316.14999,316.29001,313.32001,315.67001,6138200,{"date":1927,"open":1928,"high":1929,"low":1466,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-23",311.13501,316.29999,315.67999,4.35,1.4,13961400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1668,"change":1939,"percent_change":17,"volume":1940,"transactions":9,"vwap":1668},"2025-12-22",311.22501,311.70001,306.59,2.72,14091400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":962,"volume":1948,"transactions":9,"vwap":1946},"2025-12-19",303.26999,308.98999,302.34,308.60999,4.86,45234400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-18",303.059998,305.26001,300.63,303.75,5.69,1.91,21040500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-17",309.01001,309.19501,297.45001,298.059998,-9.67,-3.14,29120400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1295,"volume":1974,"transactions":9,"vwap":1972},"2025-12-16",306,311.845,303.82999,307.73001,-1.59,21285200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-15",312.625,312.70001,305.73999,309.32001,-1.2,-0.39,22028900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":419,"volume":1991,"transactions":9,"vwap":1989},"2025-12-12",314.79501,316.14001,306.95999,310.51999,-3.18,21264800,{"date":1993,"open":1994,"high":1850,"low":1995,"close":1996,"change":1669,"percent_change":1453,"volume":1997,"transactions":9,"vwap":1996},"2025-12-11",321.10001,309.88,313.70001,25912100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":94,"volume":2005,"transactions":9,"vwap":2003},"2025-12-10",316.62,321.87,315.39999,321,3.25,22764500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":493,"volume":2013,"transactions":9,"vwap":2011},"2025-12-09",313.10001,318.70901,312.62,317.75,3.3,14151300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-08",321.029999,321.23001,311.91,314.45001,-7.64,-2.37,22006900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1828,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-12-05",320,323.82999,319.98001,322.089996,1.16,15719900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-04",323.045013,323.098999,315.59,318.39001,-2.23,-0.7,20831600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-03",316.029999,322.040009,314.28,320.62,4.6,1.46,32285100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":72,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-12-02",316.89999,318.60001,314.22,316.019989,0.29,24668200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-01",317.47501,319.63,313.98001,315.12,-5,-1.56,28520600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":526,"volume":2073,"transactions":9,"vwap":2071},"2025-11-28",323.42999,326.88,316.94,320.12,-0.16,19695800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":900,"volume":2081,"transactions":9,"vwap":2079},"2025-11-26",320.78,324.98999,317.20001,320.28,-3.36,29839600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":440,"percent_change":26,"volume":2088,"transactions":9,"vwap":2087},"2025-11-25",326.79999,328.67001,317.81601,323.64001,50899300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-24",311.01001,319.79999,309.39999,318.47,18.82,6.28,55311800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-21",296.87,303.95999,294.35999,299.64999,9.67,3.33,43670600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1377,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1377},"2025-11-20",304.73999,306.89001,289.17001,-3.01,-1.03,34801400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-19",287.685,304.25,287.67001,292.98999,8.03,2.82,43123600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1917,"volume":2131,"transactions":9,"vwap":2129},"2025-11-18",288.48499,289.435,279.01001,284.95999,-0.64,29702200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-17",286.39999,294.51999,284.23001,285.60001,8.62,3.11,34286100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":909,"volume":2148,"transactions":9,"vwap":2146},"2025-11-14",271.89499,279.14999,271.41,276.98001,-2.14,18330500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-13",282.98499,283.51001,278,279.12,-8.31,-2.89,18060200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-12",292.084991,292.35999,284.38,287.42999,-4.31,-1.48,16998800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":132,"volume":2174,"transactions":9,"vwap":2172},"2025-11-11",288.20001,292.34,287.88,291.73999,1.15,14156700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1303,"volume":2182,"transactions":9,"vwap":2180},"2025-11-10",285.26501,291.45999,283.54001,290.59,10.89,19508200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-07",284.20999,284.5,275.73999,279.70001,-5.64,-1.98,21991100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":291,"volume":2199,"transactions":9,"vwap":2197},"2025-11-06",285.73499,288.81,281.62,285.34,0.59,23103800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-05",279.38,286.70001,277.88,284.75,6.69,2.41,20063200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-04",277.065002,281.83401,276.86499,278.059998,-6.06,-2.13,18123700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-03",282.42001,285.94,280.37,284.12,2.3,0.82,19691800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-31",283.20499,286.285,277.52301,281.82001,-0.08,-0.03,29932800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":841,"volume":2243,"transactions":9,"vwap":2241},"2025-10-30",291.72,291.92999,280.45001,281.89999,6.73,48570000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1861,"volume":2251,"transactions":9,"vwap":2249},"2025-10-29",268.60999,275.97,268.42999,275.17001,6.74,26287900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2248,"change":2257,"percent_change":226,"volume":2258,"transactions":9,"vwap":2248},"2025-10-28",270.20001,271.38,267.17001,-1.5,20101200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-27",265.35999,270.79999,264.94,269.92999,9.42,3.62,22987700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-24",257.29999,262.51001,256.10001,260.51001,6.78,2.67,18406000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":248,"percent_change":1886,"volume":2283,"transactions":9,"vwap":2282},"2025-10-23",253.7,255.86,252.76801,253.73,13241300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":65,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-22",255.0099945,257.17999,250.451,252.53,0.47,19650200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-21",255.25,255.38,244.67,251.34,-5.68,-2.21,27836400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":302,"volume":2308,"transactions":9,"vwap":2306},"2025-10-20",255.23,257.88,254.60001,257.019989,3.23,13726800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1956,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-17",251.35001,254.88,248.59,253.78999,0.76,17653800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":376,"volume":2324,"transactions":9,"vwap":2322},"2025-10-16",252.465,257.57999,250.67,251.88,0.17,18946000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-15",248.085007,252.75999,246.78999,251.71001,5.52,2.24,16048100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1878,"volume":2341,"transactions":9,"vwap":2339},"2025-10-14",241.755,248.024994,241.17799,246.19,1.55,17705400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-13",241.029999,244.99001,240.75,244.64,7.15,3.01,12465000,{"date":2352,"open":2353,"high":2354,"low":31,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-10",242.16,244.84,237.49001,-4.72,-1.95,22449100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-09",245.059998,245.55499,239.67999,242.21001,-3.25,-1.32,19375700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-08",246.2,247.25999,245.089996,245.46001,-1.67,-0.68,14136500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-07",248.92999,251.55,246.81,247.13,-4.38,-1.74,13811200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":345,"percent_change":866,"volume":2392,"transactions":9,"vwap":2391},"2025-10-06",245.78,252.2,245.69,251.50999,18309000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":377,"percent_change":1252,"volume":2399,"transactions":9,"vwap":2398},"2025-10-03",245.23,247.118,242.47,246.45,19941400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-02",245.64,247.63499,243.105,246.42999,0.89,0.36,20657500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1286,"percent_change":2225,"volume":2415,"transactions":9,"vwap":2414},"2025-10-01",241.17999,247.14999,239.2,245.53999,23967700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-30",243.059998,243.675,239.571,243.55,-0.81,-0.33,22541200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1805,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-29",248.27499,251.64799,243.2,244.36,-1.14,23157200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":237,"percent_change":127,"volume":2439,"transactions":9,"vwap":2438},"2025-09-26",247.785,250.12,246.64,247.17999,16594600,{"date":2441,"open":2354,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1295,"volume":2446,"transactions":9,"vwap":2444},"2025-09-25",247.315,241.64999,246.57001,-1.26,17379800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-24",252.14999,252.96001,247.22,247.83,-4.51,-1.79,16958500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":215,"percent_change":1109,"volume":2462,"transactions":9,"vwap":2461},"2025-09-23",253.655,254.77,251.089996,252.34,17521100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-22",254.78,256.31,250.81,252.88,-2.36,-0.92,20079000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2173,"volume":2479,"transactions":9,"vwap":2477},"2025-09-19",253.39999,256.70001,252.067993,255.24001,2.91,41616800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-18",251.86,254.14,250.11,252.33,2.48,0.99,21166400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":665,"volume":2496,"transactions":9,"vwap":2494},"2025-09-17",251.46001,251.95,246.58,249.85001,-1.57,20491300,{"date":2498,"open":2485,"high":2499,"low":2500,"close":2501,"change":805,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-16",253.23,249.715,251.42,-0.14,24493500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-15",245.14,252.75,244.98,251.75999,10.38,4.3,29935200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":127,"volume":2520,"transactions":9,"vwap":2518},"2025-09-12",240.8,242.423,238.5,241.38,0.6,14536600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1186,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-09-11",240.14,242.57001,236.58,240.78,0.51,21308600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1628,"percent_change":2072,"volume":2535,"transactions":9,"vwap":2534},"2025-09-10",239.25,242.080002,238.11,239.56,19990100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-09",234.19,240.59,233.38,239.94,5.78,2.47,22854800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":419,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-09-08",235.78999,238.39999,233.73,234.16,-0.43,23128800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1861,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-05",232.66,236.13,232.38,235.17,1.08,26127700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2555,"change":2566,"percent_change":1597,"volume":2567,"transactions":9,"vwap":2555},"2025-09-04",230.155,232.77,226.75999,1.56,32196000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-03",226.48,231.8,225.12,231.10001,19.11,9.01,72250300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-02",208.99001,212.369,206.96001,211.99001,-1.54,-0.72,28900100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2029,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-29",211.27,215.34,210.97,213.53,0.55,24682200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1877,"volume":2601,"transactions":9,"vwap":2599},"2025-08-28",207.84,212.89999,207.60001,212.37,4.16,20915700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1426,"volume":2609,"transactions":9,"vwap":2607},"2025-08-27",206.46001,209.57001,206.39,208.21001,0.26,15249000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":804,"percent_change":1496,"volume":2616,"transactions":9,"vwap":2615},"2025-08-26",208.37,208.46001,206.45,207.95,23051000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1304,"volume":2624,"transactions":9,"vwap":2622},"2025-08-25",207,211.089996,205.95,209.16,2.44,22788800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-22",203.96001,209.23,202.13,206.72,6.1,3.04,25723700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":291,"volume":2641,"transactions":9,"vwap":2639},"2025-08-21",200.72,203.36,200.39999,200.62,0.43,11768900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2431,"volume":2649,"transactions":9,"vwap":2647},"2025-08-20",201.67999,202.17,197.46001,200.19,-2.3,13971700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":601,"volume":2657,"transactions":9,"vwap":2655},"2025-08-19",203.905,204.28999,200.92999,202.49001,-1.8,13476600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2653,"change":665,"percent_change":901,"volume":2663,"transactions":9,"vwap":2653},"2025-08-18",205.070007,206.14,203.41,13000200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":945,"percent_change":408,"volume":2670,"transactions":9,"vwap":2669},"2025-08-15",204.72,207.33,202.085007,204.91,21111400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1425,"volume":2678,"transactions":9,"vwap":2676},"2025-08-14",202.56,205.42,202.325,203.82001,0.79,17777100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-13",204.98,205.42999,198.64,203.029999,-1.13,-0.55,19573000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-12",202.095001,205.13,201.39999,204.16,2.53,1.25,19854000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1399,"volume":2704,"transactions":9,"vwap":2702},"2025-08-11",201.55499,202.16,199.8,201.63,-0.46,16690200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2623,"volume":2712,"transactions":9,"vwap":2710},"2025-08-08",197.98,203.42999,197.89999,202.089996,4.81,24379900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2407,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-08-07",197.71001,198.37,195.22,197.28,0.18,14660600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":962,"percent_change":2225,"volume":2727,"transactions":9,"vwap":2726},"2025-08-06",195.25,197.38,194.467,196.92,15383700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2551,"percent_change":1917,"volume":2734,"transactions":9,"vwap":2733},"2025-08-05",195.545,198.7,194.675,195.32001,19010200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-04",191.175,196.080002,190.92,195.75,5.8,3.05,23386000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-08-01",189.78,191.618,188.7,189.95,-2.91,-1.51,21236700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-31",196.60001,196.83,192.080002,192.86,-4.58,-2.32,27852000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":107,"percent_change":2527,"volume":2768,"transactions":9,"vwap":2767},"2025-07-30",196.3,198.48,195.56,197.44,21150500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2349,"percent_change":2566,"volume":2775,"transactions":9,"vwap":2774},"2025-07-29",193.3,196.66,192.99001,196.42999,31891600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":805,"volume":2783,"transactions":9,"vwap":2781},"2025-07-28",194.41,194.82001,191.855,193.42,-0.66,25553500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":17,"percent_change":557,"volume":2790,"transactions":9,"vwap":2789},"2025-07-25",192.92999,195.27499,192.13,194.080002,31101800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":17,"volume":2798,"transactions":9,"vwap":2796},"2025-07-24",198.11,198.97,191.95,193.2,1.69,45252100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1702,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-23",192.36,193.36,190.17999,191.50999,-0.31,34068100,{"date":2808,"open":2809,"high":2802,"low":2810,"close":2811,"change":1844,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-22",192.42,188.495,192.11,0.5,26212900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1382,"volume":2821,"transactions":9,"vwap":2819},"2025-07-21",187.10001,191.25999,187.050003,191.14999,5.21,24665000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":590,"volume":2829,"transactions":9,"vwap":2827},"2025-07-18",186.62,187.36,184.73,185.94,1.24,21033400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2527,"volume":2837,"transactions":9,"vwap":2835},"2025-07-17",183.11501,185.187,181.5,184.7,0.93,21654400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":590,"percent_change":1636,"volume":2844,"transactions":9,"vwap":2843},"2025-07-16",184.32001,185.33501,183.080002,183.77,21152600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2055,"percent_change":1167,"volume":2851,"transactions":9,"vwap":2850},"2025-07-15",183.94,185.41,182.39,183.10001,23911600,{"date":2853,"open":2854,"high":2826,"low":2855,"close":2856,"change":2857,"percent_change":482,"volume":2858,"transactions":9,"vwap":2856},"2025-07-14",182.070007,180.711,182.81,1.5,20990400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2047,"volume":2866,"transactions":9,"vwap":2864},"2025-07-11",177.91,182.61,177.541,181.31,2.61,23975700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2198,"volume":2874,"transactions":9,"vwap":2872},"2025-07-10",176.67,179.59,175.74001,178.7,1.04,24693700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":954,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-07-09",176.11,180.28,173.88,177.66,1.43,31288000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":823,"volume":2890,"transactions":9,"vwap":2888},"2025-07-08",178.78,178.78999,173.92,175.16,-2.4,24108600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-07",180.13499,180.34,176.64,177.56,-2.99,-1.66,20991400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2677,"percent_change":1159,"volume":2906,"transactions":9,"vwap":2905},"2025-07-03",179.82001,180.77,178.19,180.55,13287400,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-02",176.545,179.935,176.089996,179.75999,2.85,1.61,19325900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":849,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-07-01",176.80499,177.22,174.66,176.91,-0.27,25778500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":601,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-30",180.785,181.58,175.5,177.39,-0.49,43964600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":1261,"volume":2939,"transactions":9,"vwap":2937},"2025-06-27",174.63,178.84,172.71001,178.27,3.84,74053100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-26",173.38499,174.64999,170.86,174.42999,2.94,1.71,25909100,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2332,"volume":2956,"transactions":9,"vwap":2954},"2025-06-25",168.64999,173.36,168.561,171.49001,3.75,23627400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2873,"volume":2964,"transactions":9,"vwap":2962},"2025-06-24",167.685,169.25,166.91,167.74001,1.73,27310300,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2113,"volume":2972,"transactions":9,"vwap":2970},"2025-06-23",167.32001,168.48,163.33,166.0099945,-1.72,36975600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-20",174.86501,175.36501,166.27,167.73,-6.25,-3.59,55402600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2365,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-18",177.28,177.82401,172.84,173.98,-1.83,32531800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1916,"percent_change":545,"volume":2996,"transactions":9,"vwap":2995},"2025-06-17",177,178.715,175.94,177.23,17656100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-16",175.905,178.245,175.82001,177.94,2.06,1.17,18132500,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":665,"volume":3013,"transactions":9,"vwap":3011},"2025-06-13",173.58,178.343,173.57001,175.88,-1.09,20873200,{"date":3015,"open":3016,"high":3017,"low":2877,"close":3018,"change":3019,"percent_change":504,"volume":3020,"transactions":9,"vwap":3018},"2025-06-12",177.48,178.13,176.97,-1.82,17345900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2886,"change":1720,"percent_change":2375,"volume":3026,"transactions":9,"vwap":2886},"2025-06-11",181.23,181.75,178,18994400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1743,"percent_change":87,"volume":3033,"transactions":9,"vwap":3032},"2025-06-10",177.75999,182.44501,176.47501,180.0099945,32908000,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2340,"volume":3041,"transactions":9,"vwap":3039},"2025-06-09",175.87,177.91499,175.66,177.63,2.71,18817600,{"date":3043,"open":3044,"high":3045,"low":3044,"close":3046,"change":3047,"percent_change":2349,"volume":3048,"transactions":9,"vwap":3046},"2025-06-06",172.3,175.83,174.92,5.11,22258100,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":514,"percent_change":127,"volume":3055,"transactions":9,"vwap":3054},"2025-06-05",171.62,172.36,169.35001,169.81,25375400,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":51,"volume":3063,"transactions":9,"vwap":3061},"2025-06-04",168.28,169.58,167.795,169.39,1.68,18508700,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":2064,"volume":3071,"transactions":9,"vwap":3069},"2025-06-03",168.86501,169.8,166.67999,167.71001,-2.66,25386700,{"date":3073,"open":3074,"high":3075,"low":2951,"close":3076,"change":981,"percent_change":1087,"volume":3077,"transactions":9,"vwap":3076},"2025-06-02",169.0099945,171.061996,170.37,24742900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":1553,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-30",172.41,173.44,168.52499,172.85001,-0.06,36258300,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":1895,"volume":3093,"transactions":9,"vwap":3091},"2025-05-29",175,175.39999,171.78,172.96001,-0.42,21233600,{"date":3095,"open":2987,"high":3096,"low":3097,"close":3098,"change":1702,"percent_change":805,"volume":3099,"transactions":9,"vwap":3098},"2025-05-28",176.48,173.014999,173.38,25999200,{"date":3101,"open":3102,"high":3103,"low":3104,"close":2987,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":2987},"2025-05-27",171.3,174.28999,171.21001,4.39,2.59,24341300,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":450,"volume":3115,"transactions":9,"vwap":3113},"2025-05-23",170.28,171.205,169.25999,169.59,-2.39,24963600,{"date":3117,"open":3118,"high":3017,"low":3119,"close":3120,"change":3121,"percent_change":122,"volume":3122,"transactions":9,"vwap":3120},"2025-05-22",173.35001,171.88,171.98,1.92,45024100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-21",164.95,174.53,164.89,170.059998,4.74,2.87,45567600,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-20",167.75999,169.67999,164.25999,165.32001,-2.55,-1.52,33563300,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":1159,"percent_change":2608,"volume":3147,"transactions":9,"vwap":3146},"2025-05-19",165.715,167.95,165.41499,167.87,21374700,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-16",168.92999,170.64999,166.95,167.42999,2.03,1.23,36271400,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":1806,"volume":3164,"transactions":9,"vwap":3162},"2025-05-15",167.14,167.50999,163.84,165.39999,-1.41,22717600,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-14",161.31,168.34,160.92999,166.81,5.92,3.68,31769200,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":2225,"volume":3181,"transactions":9,"vwap":3179},"2025-05-13",159.92,162.059998,157.58,160.89,1.31,24944300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":93,"volume":3189,"transactions":9,"vwap":3187},"2025-05-12",159.10001,160.44,157.89,159.58,5.2,31884900,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":601,"volume":3197,"transactions":9,"vwap":3195},"2025-05-09",155.55,156.42999,153.83,154.38,-1.37,22871000,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":1790,"volume":3205,"transactions":9,"vwap":3203},"2025-05-08",155.92,157.41,154.10001,155.75,2.95,38387500,{"date":3207,"open":3208,"high":3209,"low":181,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-07",166.070007,166.99001,152.8,-12.4,-7.51,78729800,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":1806,"percent_change":1295,"volume":3220,"transactions":9,"vwap":3219},"2025-05-06",163.96001,166.74001,163.13,165.2,10691900,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":709,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3226},"2025-05-05",164.515,167.10001,164.47,166.050003,0.14,15309300,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3234},"2025-05-02",164.955,166.7,163.66,165.81,3.02,1.86,16844900,{"date":3239,"open":3240,"high":3241,"low":3169,"close":3242,"change":788,"percent_change":1304,"volume":3243,"transactions":9,"vwap":3242},"2025-05-01",162.52,163.94,162.78999,21904300,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3179,"change":3249,"percent_change":2584,"volume":3250,"transactions":9,"vwap":3179},"2025-04-30",159.86,161.37399,157.155,-1.17,20639500,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3177,"change":472,"percent_change":1917,"volume":3256,"transactions":9,"vwap":3177},"2025-04-29",162.044998,162.67999,159.39,15955200,{"date":3258,"open":3136,"high":3125,"low":3259,"close":3260,"change":1087,"percent_change":1537,"volume":3261,"transactions":9,"vwap":3260},"2025-04-28",160.38,162.42,20871200,{"date":3263,"open":3224,"high":3264,"low":3265,"close":3266,"change":1743,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3266},"2025-04-25",168.24001,163,163.85001,1.47,35148100,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":2955,"percent_change":1743,"volume":3275,"transactions":9,"vwap":3274},"2025-04-24",158.52499,161.71001,158.089996,161.47,30787500,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":1013,"percent_change":2486,"volume":3282,"transactions":9,"vwap":3281},"2025-04-23",157.91,160.020004,156.35001,157.72,18575700,{"date":185,"open":3284,"high":3285,"low":3286,"close":3287,"change":1177,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3287},151.070007,154.61,150.87,153.89999,1.87,15910300]