[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOGL":3,"homepage-market-summary":35,"stock-historical-GOOGL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOOGL","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 A Common 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},0.2562,0.88,"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},343.5,341.315,345.77,341.16,338.24,5.26,1.56,22770342.300385,552934,343.5113,408.60999,235.84,32048170.677193005,62.3,5565,{"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},147.84,34104335,12448082169.29825,126.78,"2025-04-22",[187,188,198,209,220,231,241,251,262,273,284,295,306,317,328,339,349,360,371,382,392,403,414,425,436,447,458,469,480,491,502,512,523,533,544,554,564,575,586,595,606,617,628,639,650,660,671,681,691,702,713,724,735,745,756,765,774,783,792,801,810,819,828,837,846,855,864,873,882,891,899,907,916,925,934,943,952,960,969,977,986,995,1004,1012,1020,1029,1038,1047,1055,1063,1071,1080,1089,1097,1105,1113,1120,1128,1137,1146,1153,1161,1170,1177,1186,1195,1204,1213,1222,1229,1238,1246,1255,1263,1272,1281,1289,1298,1305,1313,1322,1331,1338,1346,1355,1363,1372,1381,1390,1399,1406,1414,1423,1431,1440,1447,1455,1463,1471,1479,1488,1496,1505,1513,1522,1531,1539,1548,1557,1565,1574,1583,1591,1599,1608,1617,1626,1632,1641,1648,1657,1665,1674,1683,1692,1700,1708,1716,1725,1732,1738,1747,1755,1763,1770,1777,1785,1794,1803,1810,1816,1823,1832,1840,1848,1856,1865,1874,1881,1890,1899,1908,1916,1924,1931,1940,1949,1957,1966,1975,1983,1990,1998,2007,2014,2021,2030,2039,2047,2056,2064,2072,2080,2086,2095,2103,2112,2120,2128,2135,2144,2151,2160,2168,2176,2185,2194,2201,2210,2219,2227,2234,2242,2251,2260,2269,2278,2286,2294,2303,2311,2319,2326,2335,2342,2350,2357,2365,2373,2381,2390,2398,2406,2413,2421,2429,2438,2445,2453,2460,2469,2476,2484,2493,2499,2507,2515,2523,2529,2538,2546,2554,2562,2571,2580,2589,2598,2606,2612,2620,2628,2634,2642,2650,2659,2666,2674,2682,2690,2698,2707,2714,2721,2729,2737,2746,2754,2761,2769,2777,2783,2791,2798,2804,2812,2820,2828,2836,2844,2853,2862,2869,2877,2885,2893,2900,2908,2916,2924,2933,2940,2948,2956,2964,2972,2981,2988,2995,3003,3010,3017,3025,3032,3038,3046,3053,3062,3070,3078,3086,3092,3100,3109,3116,3125,3134,3141,3150,3158,3167,3174,3183,3191,3200,3208,3215,3223,3232,3240,3248,3256,3264,3272,3280,3288],{"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",350.785,353.22,335.5108,-5.84,-1.7,33269320.143264,843703,340.9046,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",344.15,352.6,340.99,344.08,3.16,0.93,37373739.231087,780788,347.51,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",341.95,342.84,338.02,340.92,-1.83,-0.53,21066900.656335,553379,340.1597,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",340.7,343.59,339.56,342.75,-1.17,-0.34,19318322.993823,543534,341.9148,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":26,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",342.35,347.03,341.11,343.92,0.46,21880846.824476,506430,343.8714,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":87,"volume":248,"transactions":249,"vwap":250},"2026-09-24",336.22,343.09,336.0201,342.36,4.53,23777195.248938,606761,340.4891,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",349.86,350,337.45,337.83,-13.33,-3.8,35576229.892471,907635,340.4161,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",357.65,364.17,350.22,351.16,-3.81,-1.07,29788597.994939,767262,355.2924,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",350.64,357.61,349.1,354.97,5.43,1.55,30455384.925347,685948,354.8078,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",357.305,359.44,348.445,349.54,2.21,0.64,47631754.952083,744312,351.8088,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",348.675,349.5,343.8857,347.33,4.46,1.3,19238357.195875,508966,346.6447,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",347.08,348.4,340.64,342.87,-2.11,-0.61,18928766.973628,482511,344.2286,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",346.8,348.07,342.7,344.98,-4.41,-1.26,21200422.825858,505235,344.8941,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",343.12,349.91,342.1361,349.39,10.89,3.22,34794590.190391,779274,346.8697,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",335.03,342.98,338.5,5.9,1.77,24782346.622371,568195,339.0143,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",328.225,333.23,327.74,332.6,1.95,0.59,23557551.883172,559762,331.2867,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",331.65,331.85,327.9,330.65,-7.71,-2.28,33151627.317712,946037,330.1939,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",335.42,339.68,333.22,338.36,-0.1,-0.03,22915839.169354,735076,337.18,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":226,"volume":389,"transactions":390,"vwap":391},"2026-09-04",342.465,343.53,337.09,338.46,-4.02,23189321.111772,617803,338.9576,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",340.56,344.68,340.06,342.48,5.36,1.59,20726835.063587,549903,342.4554,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",334.06,340,332.82,337.12,2.1,0.63,20877359.943535,588356,337.1576,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",336,337.2,333.05,335.02,-4.33,-1.28,23342567.105608,651599,335.3205,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",343.825,344.59,337.156,339.35,-7.24,-2.09,33501491.206339,681923,339.2327,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",340.705,349.14,340.27,346.59,5.94,1.74,25347206.366614,564895,346.2603,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",339.67,341.69,338.52,340.65,-1.35,-0.39,23391389.573422,567265,340.554,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",346.62,346.88,340.18,342,-4.96,-1.43,20420257.696679,538757,342.3169,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",349.64,350.16,345.6,346.96,-1.1,-0.32,20649680.689253,464989,347.0347,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",343.615,351.6,342.49,348.06,3.24,0.94,26338229.903881,738157,348.7014,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",342.575,346.2,340.4,344.82,4.15,1.22,20849776.215155,488992,344.1307,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":226,"volume":509,"transactions":510,"vwap":511},"2026-08-20",343.06,343.9,338.5651,340.67,-4.05,18455829.517927,567095,340.8293,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",342.455,346.73,340.66,344.72,0.5226,0.15,19587468.919651,573129,344.316,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":112,"volume":530,"transactions":531,"vwap":532},"2026-08-18",342.405,344.8699,340.19,344.1974,0.1974,19054286.232879,566788,343.4256,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",346.265,347.25,341.93,344,-1.9,-0.55,18210553.411825,604276,344.0289,{"date":545,"open":319,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",350.45,344.5,345.9,-0.46,-0.13,17436206.125879,512002,346.0319,{"date":555,"open":22,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",347.93,343.76,346.36,2.82,0.82,17625845.193515,557090,345.9711,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",346.31,346.48,340.88,343.54,-0.26,-0.08,23832308.014655,715966,343.1681,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",355.89,356.81,343.39,343.8,-13.72,-3.84,28665699.356065,755540,347.2571,{"date":587,"open":588,"high":276,"low":589,"close":590,"change":335,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",355.175,352.71,357.52,0.91,18408663.168925,573398,355.4196,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",356.72,358.9,353.78,354.3,-3.45,-0.96,19688074.215867,602041,355.3144,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",360.77,364.1259,356.88,357.75,-4.68,-1.29,24987022.375758,683344,359.221,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",383.34,384.48,356.77,362.43,-15.22,-4.03,46324319.672235,1047365,366.2287,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",368.22,380.52,367.5,377.65,4.14,1.11,35487184.997694,820424,376.556,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",365.445,376.6932,363.35,373.51,17.38,4.88,38465949.1938,970299,372.0541,{"date":651,"open":652,"high":653,"low":406,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",340.83,358.58,356.13,22.47,6.73,46065910.394939,939180,352.1039,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",334.195,336.51,330.34,333.66,-3.05,-0.91,29509246.248921,759107,333.3708,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":72,"volume":678,"transactions":679,"vwap":680},"2026-07-29",334.665,342.5,331.62,336.71,3,26805639.717914,709300,336.3064,{"date":682,"open":364,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",335.88,324.44,333.71,7.15,2.19,28748128.347781,724100,331.8274,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",325.04,330.42,324.45,326.56,6.82,2.13,27889930.323459,753092,327.3377,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",318.42,324.18,317.32,319.74,2.05,0.65,31358872.287379,840045,320.0393,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",321.13,324.49,314.9,317.69,-24.4,-7.13,68627938.982254,1873767,319.5218,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",348.155,349.94,341.73,342.09,-5.06,-1.46,39334611.058775,1122714,342.7951,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",351.32,347,347.15,-4.84,-1.38,23369904.511982,649067,348.6405,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",350.88,359.68,350.52,351.99,5.22,1.51,24736644.810818,646450,354.1132,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",346,348.51999,341.35999,346.76999,-7.69,-2.17,29929300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",373.059998,375.26999,352.29999,354.45999,-16.46,-4.44,41158500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",357.97,373.64999,357.76001,370.92001,11.41,3.17,28284600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",351.20001,360.16,351.089996,359.51001,7,1.99,18259400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",356.19,358.13,351.75,352.51001,-4.67,-1.31,15901700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",357.53,357.82001,352.75,357.17999,-1.71,-0.48,18146100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",354.31,359.64999,351.079987,358.89001,-3.03,-0.84,24729100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",364.76001,367.84,358.019989,361.92001,-5.11,-1.39,22094800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",369.070007,373.16,365.5,367.029999,0.57,0.16,24045600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",361.54999,367.92999,357.38,366.45999,6.55,1.82,26915800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",359.48001,364.20999,353.42001,359.91,-1.3,-0.36,25974800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",358.37,362.97,356.42999,361.20999,3.84,1.07,26736400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",353.87,358.62,350.39999,357.37,3.72,1.05,35237200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",341.82999,354.35001,340.67001,353.64999,16.26,4.82,34213900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",342.54999,346.35999,330.20001,337.39001,-6.32,-1.84,114706300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":549,"volume":898,"transactions":9,"vwap":896},"2026-06-25",336.73001,345.57001,335.84,343.70999,-1.58,44491400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":817,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-24",349.040009,353.48001,341.92999,345.29001,-0.24,44997300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",340.69,349.29001,340.20001,346.13,-3.55,-1.02,34007700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",357.95001,358.92001,341.72,349.67999,-18.35,-4.99,52814800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",365.75,369.48001,358.67001,368.029999,4.24,1.17,44470100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",369.13,372.32999,362.019989,363.79001,-9.46,-2.53,24543600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",369.60001,376,367.059998,373.25,3.9,1.06,24876100,{"date":953,"open":840,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",372.98999,366.54999,369.35001,9.67,2.69,27727500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",362.62,366.57001,354.94,359.67999,1.91,0.53,24704600,{"date":970,"open":971,"high":972,"low":885,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",355.92999,358.79999,357.76999,1.39,0.39,35538200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",363.19,368.56,355.20001,356.38,-7.88,-2.16,32357100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",367.089996,372.079987,357.29999,364.26001,0.95,0.26,29535100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",365.17999,366.20001,360.53,363.31,-5.22,-1.42,27942500,{"date":1005,"open":1006,"high":989,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",366.34,364.12,368.53,-3.66,-0.98,37471200,{"date":1013,"open":1014,"high":948,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",358.89999,358.20999,372.19,13.2,3.68,44055500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",362.029999,366.45001,358.079987,358.98999,-2.86,-0.79,55441600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",366.59,373.54001,358.44,361.85001,-14.52,-3.86,50412300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",376.51999,378.56,373.51999,376.37,-3.97,-1.04,28672100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",385.23999,378.45999,380.34,-9.79,-2.51,44415800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":302,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",388,391.87,385.16,390.13,0.33,24357500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":117,"volume":1070,"transactions":9,"vwap":1068},"2026-05-27",386.67001,393.88,385.89999,388.82999,-0.05,23087300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",384.51001,389.26001,382.60001,388.88,5.91,1.54,27747400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",387.35001,388.73999,381.76999,382.97,-4.69,-1.21,20442100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":476,"volume":1096,"transactions":9,"vwap":1094},"2026-05-21",385.70001,392.5,383.019989,387.66,-1.25,24852800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":147,"volume":1104,"transactions":9,"vwap":1102},"2026-05-20",387.70001,393.85999,382.89999,388.91,1.25,31744400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1094,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1094},"2026-05-19",396.95999,397.14999,386.10999,-9.28,-2.34,39545700,{"date":1114,"open":1115,"high":30,"low":1116,"close":1117,"change":835,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-18",395.69,394.53,396.94,0.04,26837200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":269,"volume":1127,"transactions":9,"vwap":1125},"2026-05-15",396.32001,399.54001,393.17999,396.78,-4.29,20309700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",397.28,402.92999,395.84,401.070007,-1.55,-0.38,21136700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",385.60001,403.70001,385,402.62,15.27,3.94,28144600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1082,"change":613,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1082},"2026-05-12",387.34,388.51999,382.76999,-0.33,26017500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":816,"volume":1160,"transactions":9,"vwap":1158},"2026-05-11",393.64999,397.44,388.47,388.64001,-12.16,30753700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",397,402,396.35999,400.79999,2.81,0.71,21461800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1069,"percent_change":117,"volume":1176,"transactions":9,"vwap":1175},"2026-05-07",399.92001,400.10001,392.67999,397.98999,24433500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",394.25,399.85001,392.76001,398.040009,9.61,2.47,31308500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",386.23001,392.82001,384.019989,388.42999,5.18,1.35,23878600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",385.63,387.38,379.79001,383.25,-2.44,-0.63,26298600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",381.63,386.76001,379.049988,385.69,0.89,0.23,30105200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",374.070007,385.84,365.82001,384.79999,34.86,9.96,72040000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":727,"change":835,"percent_change":1227,"volume":1228,"transactions":9,"vwap":727},"2026-04-29",347.57001,355.79001,344.20999,0.05,35376300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",348.54999,352.42001,346.12,349.78,-0.56,-0.16,27824100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":442,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-27",345.98001,353.17999,342.73001,350.34,1.72,28576900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",338.73001,345.26999,335.39001,344.39999,5.51,1.63,26426100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":550,"volume":1262,"transactions":9,"vwap":1260},"2026-04-23",341.17999,341.95999,336.17999,338.89001,-0.43,18650300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",337.019989,339.82001,335.17001,339.32001,7.03,2.12,20293000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",337.69,339.34,331.35001,332.29001,-5.13,-1.52,23123800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1095,"volume":1288,"transactions":9,"vwap":1286},"2026-04-20",340.76001,341.39999,336.60999,337.42001,-4.26,18784200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",337.64999,342.32001,336.23999,341.67999,5.66,1.68,25581900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":475,"percent_change":1151,"volume":1304,"transactions":9,"vwap":1303},"2026-04-16",338.75,339.88,334.51999,336.019989,20541500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":408,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":408},"2026-04-15",332.89001,337.48001,330.89999,4.21,1.26,24918800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-14",324.79001,333.29001,323.75,332.91,11.6,3.61,27721400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",317.14001,321.63,315.47,321.31,4.07,1.28,18866400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1095,"percent_change":454,"volume":1337,"transactions":9,"vwap":1336},"2026-04-10",320.019989,321.82999,316.32001,317.23999,19152600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":932,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-09",315.91,319.54001,311.059998,318.48999,0.37,23739200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",320.45001,322.079987,315.019989,317.32001,11.86,3.88,33547100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":844,"volume":1362,"transactions":9,"vwap":1360},"2026-04-07",302.73001,305.63,297.72,305.45999,5.47,23205400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",295.87,300.62,295.17999,299.98999,4.22,1.43,16945500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",290.69,298.079987,289.45001,295.76999,-1.62,-0.54,21666500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",290.84,300.51999,290.41,297.39001,9.83,3.42,37684500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",278.040009,288.079987,277.089996,287.56,14.06,5.14,43875400,{"date":1400,"open":1401,"high":1394,"low":1402,"close":1403,"change":817,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-30",276.42001,272.10999,273.5,-0.31,35141200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1111,"volume":1413,"transactions":9,"vwap":1411},"2026-03-27",277.28,279.37,273.95001,274.34,-6.58,35890600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",287.91,287.95001,278.5,280.92001,-10.01,-3.44,39080600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":58,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-25",293.44,296,289.23999,290.92999,0.17,29460700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",299.20001,299.92001,290.32999,290.44,-11.62,-3.85,36864300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":950,"percent_change":157,"volume":1446,"transactions":9,"vwap":1445},"2026-03-23",302.10999,305.98001,300.92999,302.059998,29326900,{"date":1448,"open":1360,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",306,298.26999,301,-6.13,-2,44364080,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1235,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-19",304.01001,308.059998,302.35001,307.13,-0.18,25075800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1045,"volume":1470,"transactions":9,"vwap":1468},"2026-03-18",309.26999,312.47,306.92999,307.69,-3.23,20009800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":398,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-17",305.85999,311.42001,305.5,310.92001,1.75,21955200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-16",304.35001,306.48999,303.019989,305.56,3.28,1.09,23519700,{"date":1489,"open":1490,"high":1468,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",307.01001,300.44,302.28,-1.27,-0.42,23693100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-12",306.82001,308.94,301.029999,303.54999,-5.15,-1.67,24928300,{"date":1506,"open":1507,"high":1474,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",306.75,305.92001,308.70001,1.66,0.54,24125700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",306.17001,309.51001,305.57001,307.040009,0.68,0.22,23239700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-09",294.35999,306.79999,294.079987,306.35999,7.84,2.63,29312100,{"date":1532,"open":1533,"high":1534,"low":1367,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",296.089996,300.53,298.51999,-2.36,-0.78,25576900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-05",303.040009,303.29999,297.98999,300.88,-2.25,-0.74,35752300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-04",302.89001,305.47,300.75,303.13,-0.45,-0.15,29536200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":602,"volume":1564,"transactions":9,"vwap":1562},"2026-03-03",298.59,303.94,296.70999,303.57999,-2.94,35497000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-02",303.23001,308.48999,301.29999,306.51999,-5.24,-1.68,34790200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-27",304.14001,312.37,303.79999,311.76001,4.38,1.42,44640600,{"date":1584,"open":1585,"high":1586,"low":1459,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-26",312.64001,313.14001,307.38,-5.52,-1.76,36431200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":291,"volume":1598,"transactions":9,"vwap":1596},"2026-02-25",312.059998,313.64001,309.44,312.89999,2,29963600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-24",310.51999,312.26999,305.92999,310.89999,-0.59,-0.19,25615600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-23",319.049988,319.51999,309.87,311.48999,-3.49,-1.11,31423000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-20",304.32001,316.5,303.89999,314.98001,12.13,4.01,53210800,{"date":1627,"open":1628,"high":1551,"low":1629,"close":1630,"change":808,"percent_change":1236,"volume":1631,"transactions":9,"vwap":1630},"2026-02-19",301.82001,300.040009,302.85001,25834400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-18",302.089996,305.38,301.25,303.32999,1.31,0.43,28482100,{"date":1642,"open":1629,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1087,"volume":1647,"transactions":9,"vwap":1645},"2026-02-17",304.44,296.25,302.019989,-3.7,39247600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-13",307.73001,308.63,303.70999,305.72,-3.28,-1.06,38499700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1202,"volume":1664,"transactions":9,"vwap":1662},"2026-02-12",312.089996,316.23999,307.20001,309,-1.96,47761300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-11",318.97,321.059998,309.66,310.95999,-7.62,-2.39,45406400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-10",320.97,321.67001,314.60999,318.57999,-5.74,-1.77,39170000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-09",320.92999,327.70001,317.26001,324.32001,1.46,0.45,39640100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":941,"volume":1699,"transactions":9,"vwap":1697},"2026-02-06",327.17999,330.38,319.92001,322.85999,-8.39,56380500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1379,"volume":1707,"transactions":9,"vwap":1705},"2026-02-05",312.22,332.69,306.45999,331.25,-1.79,88205800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1663,"volume":1715,"transactions":9,"vwap":1713},"2026-02-04",342.95999,343.31,328.51999,333.040009,-6.67,70618400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-03",347.34,349,337.47,339.70999,-3.98,-1.16,36506700,{"date":1726,"open":243,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1296,"volume":1731,"transactions":9,"vwap":1729},"2026-02-02",344.82999,335.63,343.69,5.69,32006100,{"date":1733,"open":406,"high":406,"low":1277,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-30",338,-0.25,-0.07,31024000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-29",340.29999,342.29001,326.54001,338.25,2.24,0.67,39785600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1689,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-28",336.059998,337.54001,331.94,336.01001,0.44,27434400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":975,"volume":1762,"transactions":9,"vwap":1760},"2026-01-27",335.37,337.91,333.48001,334.54999,1.29,21636200,{"date":1764,"open":1765,"high":895,"low":1766,"close":1767,"change":1768,"percent_change":1253,"volume":1769,"transactions":9,"vwap":1767},"2026-01-26",327.81,327,333.26001,5.33,26042100,{"date":1771,"open":1772,"high":92,"low":1773,"close":1774,"change":1775,"percent_change":1027,"volume":1776,"transactions":9,"vwap":1774},"2026-01-23",332.48999,327.45001,327.92999,-2.61,27280000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":142,"volume":1784,"transactions":9,"vwap":1782},"2026-01-22",334.45001,335.14999,328.75,330.54001,2.16,26253600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-21",320.92001,332.48001,319.35001,328.38,6.38,1.98,35386600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-20",320.87,327.73001,320.42999,322,-8,-2.42,35361000,{"date":1804,"open":1805,"high":1806,"low":1686,"close":1807,"change":1808,"percent_change":817,"volume":1809,"transactions":9,"vwap":1807},"2026-01-16",334.41,334.64999,330,-2.78,40341600,{"date":1811,"open":1291,"high":1274,"low":1812,"close":1813,"change":1814,"percent_change":667,"volume":1815,"transactions":9,"vwap":1813},"2026-01-15",330.73999,332.78,-3.06,28442400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":895,"change":550,"percent_change":1821,"volume":1822,"transactions":9,"vwap":895},"2026-01-14",335.059998,336.51999,330.48001,-0.04,28525600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-13",334.95001,340.48999,333.62,335.97,4.11,1.24,33517600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":51,"volume":1839,"transactions":9,"vwap":1837},"2026-01-12",325.79999,334.040009,325,331.85999,3.29,33923900,{"date":1841,"open":1842,"high":1843,"low":1834,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-09",327.089996,330.82999,328.57001,3.13,0.96,26214200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":862,"volume":1855,"transactions":9,"vwap":1853},"2026-01-08",328.97,330.32001,321.5,325.44,3.46,31896100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-07",314.35999,326.14999,314.19,321.98001,7.64,2.43,35104400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-06",316.39999,320.94,311.78,314.34,-2.2,-0.7,31212100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":974,"percent_change":1753,"volume":1880,"transactions":9,"vwap":1879},"2026-01-05",317.66,319.019989,314.63,316.54001,30195600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-02",316.89999,322.5,310.32999,315.14999,2.15,0.69,32009400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-31",312.85001,314.57999,311.44,313,-0.85,-0.27,16377700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-30",312.5,316.95001,312.45999,313.85001,0.29,0.09,17380900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1227,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",311.37,314.019989,310.62,313.56,0.02,19621800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1461,"volume":1923,"transactions":9,"vwap":1921},"2025-12-26",314.48001,315.089996,312.28,313.51001,-0.58,10899000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":570,"percent_change":571,"volume":1930,"transactions":9,"vwap":1929},"2025-12-24",314.76999,315.079987,311.92001,314.089996,10097400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-23",309.63,314.94,309.32001,314.35001,4.57,1.48,25478700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-22",309.88,310.13,305.29999,309.78,2.62,0.85,26429900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":280,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",301.73001,307.25,300.97,307.16,4.7,59943200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-18",301.72,303.95999,299.23001,302.45999,5.74,1.93,33518000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-17",308.01001,308.089996,296.12,296.72,-9.85,-3.21,43930400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1379,"volume":1982,"transactions":9,"vwap":1980},"2025-12-16",304.95001,310.76999,302.59,306.57001,-1.65,30585000,{"date":1984,"open":1985,"high":1474,"low":1986,"close":1987,"change":269,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-15",311.32001,304.88,308.22,-0.35,29151900,{"date":1991,"open":1992,"high":1993,"low":1484,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-12",313.70001,314.87,309.29001,-3.14,-1.01,35940200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-11",320.079987,321.12,308.60001,312.42999,-7.78,-2.43,42353700,{"date":2008,"open":2009,"high":1327,"low":2010,"close":2011,"change":1845,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-12-10",315.82999,314.67999,320.20999,0.99,33428900,{"date":2015,"open":1577,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":862,"volume":2020,"transactions":9,"vwap":2018},"2025-12-09",317.98999,311.89999,317.079987,3.36,30194000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-08",320.049988,320.44,311.22,313.72,-7.55,-2.35,33909400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-05",319.48999,323.16,319.17001,321.26999,3.65,1.15,28851700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1202,"volume":2046,"transactions":9,"vwap":2044},"2025-12-04",322.23001,322.35999,314.70001,317.62,-2.01,31240900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-03",315.89001,321.57999,314.10001,319.63,3.82,1.21,41838300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1905,"volume":2063,"transactions":9,"vwap":2061},"2025-12-02",316.73999,318.38,313.91,315.81,0.92,35854700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1981,"volume":2071,"transactions":9,"vwap":2069},"2025-12-01",317.70001,319.85001,313.89001,314.89001,-5.29,41183000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1211,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-28",323.37,326.85001,316.79001,320.17999,0.07,26018600,{"date":2081,"open":2082,"high":2083,"low":2076,"close":2084,"change":1614,"percent_change":78,"volume":2085,"transactions":9,"vwap":2084},"2025-11-26",320.67999,324.5,319.95001,51373400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-25",326.20999,328.82999,317.64999,323.44,4.86,1.53,88632100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1679,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1679},"2025-11-24",311.13,319.48001,309.60001,18.92,6.31,85165100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-21",296.42001,303.92001,293.85001,299.66,10.21,3.53,74137700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1376,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1376},"2025-11-20",304.54001,306.42001,288.67001,-3.36,-1.15,62025200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":677,"volume":2127,"transactions":9,"vwap":2125},"2025-11-19",287.16,303.81,286.63,292.81,8.53,68198900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1546,"percent_change":570,"volume":2134,"transactions":9,"vwap":2133},"2025-11-18",287.92001,288.79999,278.20001,284.28,49158700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-17",285.78,293.95001,283.57001,285.019989,8.61,3.11,52670200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":984,"percent_change":1537,"volume":2150,"transactions":9,"vwap":2149},"2025-11-14",271.41,278.56,270.70001,276.41,31647200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-13",282.34,282.84,277.23999,278.57001,-8.14,-2.84,29494000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":897,"volume":2167,"transactions":9,"vwap":2165},"2025-11-12",291.67999,292.01001,283.69,286.70999,-4.6,24829900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2054,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-11",287.75,291.92001,287.32001,291.31,0.42,19842100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-10",284.42001,290.79999,282.85999,290.10001,11.27,4.04,29557300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-07",283.20999,283.78,275.19,278.82999,-5.92,-2.08,34479600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1753,"percent_change":519,"volume":2200,"transactions":9,"vwap":2199},"2025-11-06",285.32999,288.35001,281.14001,284.75,37173600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-05",278.87,286.42001,277.34,284.31,6.77,2.44,31010300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-04",276.75,281.26999,276.26001,277.54001,-6.18,-2.18,30078400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":72,"volume":2226,"transactions":9,"vwap":2224},"2025-11-03",282.17999,285.53,279.79999,283.72,2.53,29786000,{"date":2228,"open":2187,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":377,"volume":2233,"transactions":9,"vwap":2231},"2025-10-31",286,277.029999,281.19,-0.29,39267900,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-30",291.59,280.059998,281.48001,6.91,2.52,74876000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-29",267.75,275.34,267.67001,274.57001,7.1,2.65,43580300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-28",269.69,270.73001,266.5,267.47,-1.8,-0.67,29738600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-27",264.82001,270.14001,264.28,269.26999,9.35,3.6,35235200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-24",256.57999,261.67999,255.32001,259.92001,6.84,2.7,28655100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":974,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-23",252.98,255.039993,251.85001,253.080002,0.55,19901400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":58,"volume":2293,"transactions":9,"vwap":2291},"2025-10-22",254.37,256.35999,249.28999,251.69,1.23,35029400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-21",254.74001,254.88,244.14999,250.46001,-6.09,-2.37,47312100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1329,"volume":2310,"transactions":9,"vwap":2308},"2025-10-20",254.69,257.32999,254.23,256.54999,3.25,22350200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":43,"volume":2318,"transactions":9,"vwap":2316},"2025-10-17",250.75999,254.22,247.81,253.3,1.84,29671600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1639,"percent_change":1429,"volume":2325,"transactions":9,"vwap":2324},"2025-10-16",251.77,256.95999,250.10001,251.46001,27997200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-15",247.25,252.11,245.99001,251.029999,5.58,2.27,27007700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":302,"percent_change":967,"volume":2341,"transactions":9,"vwap":2340},"2025-10-14",241.23,247.12,240.50999,245.45,22111600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2298,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2298},"2025-10-13",240.21001,244.5,239.71001,7.58,3.2,24995000,{"date":2351,"open":2352,"high":2353,"low":31,"close":2354,"change":464,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-10",241.42999,244.089996,236.57001,-2.05,33180300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":324,"volume":2364,"transactions":9,"vwap":2362},"2025-10-09",244.47,244.75999,239.14999,241.53,-3.09,27892100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":549,"volume":2372,"transactions":9,"vwap":2370},"2025-10-08",244.96001,246.0099945,243.82001,244.62,-1.14,21307100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":798,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-10-07",248.27,250.44,245.52,245.75999,-1.86,23181300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-06",244.78,251.32001,244.58,250.42999,5.08,2.07,28894700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":227,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-10-03",244.49001,246.3,241.66,245.35001,-0.14,30249600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":147,"volume":2405,"transactions":9,"vwap":2403},"2025-10-02",245.14999,246.81,242.3,245.69,0.79,25483300,{"date":2407,"open":2408,"high":2393,"low":2409,"close":2410,"change":2411,"percent_change":164,"volume":2412,"transactions":9,"vwap":2410},"2025-10-01",240.75,238.61,244.89999,1.8,31658200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":454,"volume":2420,"transactions":9,"vwap":2418},"2025-09-30",242.81,243.28999,239.25,243.10001,-0.95,34724300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1996,"volume":2428,"transactions":9,"vwap":2426},"2025-09-29",247.85001,251.14999,242.77,244.050003,-2.49,32505800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-26",247.070007,249.42,245.97,246.53999,0.75,0.31,18503200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":453,"percent_change":540,"volume":2444,"transactions":9,"vwap":2443},"2025-09-25",244.39999,246.49001,240.74001,245.78999,31020400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2257,"volume":2452,"transactions":9,"vwap":2450},"2025-09-24",251.66,252.35001,246.44,247.14,-4.52,28201000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2447,"change":2458,"percent_change":227,"volume":2459,"transactions":9,"vwap":2447},"2025-09-23",253.039993,254.36,250.48,-0.87,26628000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-22",254.42999,255.78,250.3,252.53,-2.19,-0.86,32290500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":958,"percent_change":862,"volume":2475,"transactions":9,"vwap":2474},"2025-09-19",253.25,256,251.81,254.72,55571400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":51,"volume":2483,"transactions":9,"vwap":2481},"2025-09-18",251.67999,253.99001,249.8,252.029999,2.5,31239500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-17",251.22,251.60001,246.28,249.53,-1.63,-0.65,34108000,{"date":2494,"open":2495,"high":2455,"low":2496,"close":2497,"change":1554,"percent_change":1461,"volume":2498,"transactions":9,"vwap":2497},"2025-09-16",252.080002,249.47,251.16,34109700,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-15",244.66,252.41,251.61,10.81,4.49,58383800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1639,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-09-12",240.37,242.080002,238,240.8,0.18,26771600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2509,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2509},"2025-09-11",239.88,242.25,236.25,1.2,0.5,30599300,{"date":2524,"open":2525,"high":2394,"low":2526,"close":2527,"change":549,"percent_change":1606,"volume":2528,"transactions":9,"vwap":2527},"2025-09-10",238.89999,237.85001,239.17,35141100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-09",234.17,240.47,233.23,239.63,5.59,2.39,38061000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":602,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-09-08",235.47,238.13,233.67,234.039993,-0.41,32474700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2276,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-09-05",232.2,235.75999,231.89999,235,1.16,46588900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1168,"volume":2561,"transactions":9,"vwap":2559},"2025-09-04",229.64999,232.37,226.11,232.3,1.64,51684200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-03",226.21001,231.31,224.78999,230.66,19.31,9.14,103336100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-02",208.44,211.67999,206.2,211.35001,-1.56,-0.73,47523000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-29",210.50999,214.64999,210.2,212.91,1.27,0.6,39728400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-28",207.25,212.22,206.89999,211.64,4.16,2.01,32339300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":835,"volume":2605,"transactions":9,"vwap":2603},"2025-08-27",205.7,208.91,205.64999,207.48,0.34,23022900,{"date":2607,"open":2608,"high":2609,"low":2600,"close":2610,"change":453,"percent_change":2491,"volume":2611,"transactions":9,"vwap":2610},"2025-08-26",207.50999,207.85001,207.14,28464100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2552,"volume":2619,"transactions":9,"vwap":2617},"2025-08-25",206.42999,210.52,205.28,208.49001,2.4,29928900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":781,"volume":2627,"transactions":9,"vwap":2625},"2025-08-22",202.73,208.53999,201.3,206.089996,6.34,42827000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2630,"change":1639,"percent_change":1520,"volume":2633,"transactions":9,"vwap":2630},"2025-08-21",199.75,202.48,199.42999,19774600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1545,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-20",200.73,201.28,196.60001,199.32001,-1.12,28955500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2419,"volume":2649,"transactions":9,"vwap":2647},"2025-08-19",203.029999,203.44,199.96001,201.57001,-1.93,24240200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-18",204.2,205.27,202.49001,203.5,-0.4,-0.2,18526600,{"date":2660,"open":2661,"high":2662,"low":2637,"close":2663,"change":1846,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-15",203.85001,206.44,203.89999,0.47,34931400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":58,"volume":2673,"transactions":9,"vwap":2671},"2025-08-14",201.5,204.44,201.23,202.94,0.98,25230400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":741,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-13",204.13,204.53,197.50999,201.96001,-0.68,28342900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2552,"volume":2689,"transactions":9,"vwap":2687},"2025-08-12",201.37,204.5,200.59,203.34,2.34,30397900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1494,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-11",200.94,201.48,199.070007,201,-0.21,25832400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-08",197.22,202.61,197.17,201.42,4.9,2.49,39161800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1639,"percent_change":1520,"volume":2713,"transactions":9,"vwap":2712},"2025-08-07",197.059998,197.53999,194.33,196.52,26321800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1581,"percent_change":43,"volume":2720,"transactions":9,"vwap":2719},"2025-08-06",194.5,196.63,193.67,196.089996,21562900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1606,"volume":2728,"transactions":9,"vwap":2726},"2025-08-05",194.71001,197.86,193.89,194.67,-0.37,31602300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1077,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-08-04",190.28999,195.27,190.12,195.039993,3.12,31547400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-01",189.029999,190.83,187.82001,189.13,-2.77,-1.44,34832200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1536,"volume":2753,"transactions":9,"vwap":2751},"2025-07-31",195.71001,195.99001,191.089996,191.89999,-4.63,51329200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":137,"percent_change":132,"volume":2760,"transactions":9,"vwap":2759},"2025-07-30",195.60001,197.60001,194.69,196.53,32445400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":781,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-29",192.42999,195.92,192.080002,195.75,1.65,41389200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1404,"volume":2776,"transactions":9,"vwap":2774},"2025-07-28",193.64999,194.050003,190.84,192.58,-0.6,38139500,{"date":2778,"open":2779,"high":2711,"low":2780,"close":2781,"change":107,"percent_change":967,"volume":2782,"transactions":9,"vwap":2781},"2025-07-25",191.98,191.25999,193.17999,39785900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":94,"volume":2790,"transactions":9,"vwap":2788},"2025-07-24",197.029999,197.95,191,192.17,1.94,74881700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1615,"percent_change":1922,"volume":2797,"transactions":9,"vwap":2796},"2025-07-23",191.5,192.53,189.17999,190.23,58681900,{"date":2799,"open":2793,"high":2800,"low":2801,"close":2802,"change":1830,"percent_change":709,"volume":2803,"transactions":9,"vwap":2802},"2025-07-22",191.64999,187.46001,191.34,44660200,{"date":2805,"open":2806,"high":2731,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-21",186.25,186.14999,190.10001,5.04,2.72,45803100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1938,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-07-18",185.39999,186.42,183.71001,185.059998,0.81,34014500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1061,"volume":2827,"transactions":9,"vwap":2825},"2025-07-17",182.14,184.059998,180.48,183.58,0.61,31992600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":967,"volume":2835,"transactions":9,"vwap":2833},"2025-07-16",183.24001,184.33,182.029999,182.97,0.97,33104200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1753,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-07-15",182.81,184.22,181.60001,182,0.24,33448300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-14",181.0099945,183.67,179.67999,181.56,1.37,0.76,32536600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-11",176.78999,181.42999,176.48,180.19,2.57,1.45,34282900,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":51,"percent_change":834,"volume":2868,"transactions":9,"vwap":2867},"2025-07-10",175.63,178.42999,174.38,177.62,29252400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":302,"volume":2876,"transactions":9,"vwap":2874},"2025-07-09",175.25,179.44,172.77,176.62,2.26,43025600,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2005,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-07-08",177.85001,177.95,172.81,174.36,-1.37,40442500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2855,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2855},"2025-07-07",179.059998,179.3,175.67999,-2.74,-1.53,34175600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1210,"percent_change":2521,"volume":2899,"transactions":9,"vwap":2898},"2025-07-03",178.5,179.67,177.050003,179.53,21689700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":399,"volume":2907,"transactions":9,"vwap":2905},"2025-07-02",175.53999,178.86,175.070007,178.64,2.8,29128900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":454,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-07-01",175.74001,176.089996,173.53,175.84,-0.22,35904500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":613,"volume":2923,"transactions":9,"vwap":2921},"2025-06-30",180.78,181.23,174.58,176.23,-2.3,63378900,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-27",173.53999,178.67999,171.73,178.53,4.99,2.88,108140200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2926,"change":2938,"percent_change":1296,"volume":2939,"transactions":9,"vwap":2926},"2025-06-26",172.42999,173.69,169.94,2.86,31796700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2688,"volume":2947,"transactions":9,"vwap":2945},"2025-06-25",167.63,172.36,167.55,170.67999,3.91,35479000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":1846,"volume":2955,"transactions":9,"vwap":2953},"2025-06-24",166.92,168.22,166.13,166.77,1.58,40524300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2458,"volume":2963,"transactions":9,"vwap":2961},"2025-06-23",166.27,167.34,162,165.19,-1.45,57671000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":1438,"volume":2971,"transactions":9,"vwap":2969},"2025-06-20",173.95,174.34,165.46001,166.64,-6.68,75659900,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-18",176.0099945,176.56,173.2,173.32001,-2.63,-1.49,28707500,{"date":2982,"open":2983,"high":2984,"low":2920,"close":2985,"change":2986,"percent_change":549,"volume":2987,"transactions":9,"vwap":2985},"2025-06-17",175.7,177.36,175.95,-0.82,24973000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":409,"percent_change":2520,"volume":2994,"transactions":9,"vwap":2993},"2025-06-16",174.73,176.94,174.64999,176.77,27389200,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1605,"volume":3002,"transactions":9,"vwap":3000},"2025-06-13",172.44,177.13,172.39,174.67,-1.03,27663100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2983,"change":1981,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2983},"2025-06-12",176.17999,176.72,174.75,-0.93,20941900,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1095,"percent_change":1872,"volume":3016,"transactions":9,"vwap":3015},"2025-06-11",179.77,180.37,176.75,177.35001,31646800,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1370,"volume":3024,"transactions":9,"vwap":3022},"2025-06-10",176.2,181.11,174.91,178.60001,2.51,61766100,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2911,"change":3030,"percent_change":974,"volume":3031,"transactions":9,"vwap":2911},"2025-06-09",174.53999,176.47,174.37,2.41,28935900,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":1361,"percent_change":2309,"volume":3037,"transactions":9,"vwap":3036},"2025-06-06",170.83,174.5,173.67999,35731800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":835,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-06-05",170.34,170.92999,167.59,168.21001,0.1,36379100,{"date":3047,"open":3048,"high":2951,"low":3049,"close":3050,"change":3051,"percent_change":122,"volume":3052,"transactions":9,"vwap":3050},"2025-06-04",166.74001,166.36,168.050003,1.87,26900800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-03",167.49001,168.48,165.28,166.17999,-2.85,-1.69,45084900,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":897,"volume":3069,"transactions":9,"vwap":3067},"2025-06-02",167.84,169.87,167.39,169.029999,-2.71,38612300,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":1736,"volume":3077,"transactions":9,"vwap":3075},"2025-05-30",171.35001,172.21001,167.44,171.74001,-0.12,52639900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2232,"volume":3085,"transactions":9,"vwap":3083},"2025-05-29",174,174.42,170.63,171.86,-0.5,29373800,{"date":3087,"open":3088,"high":3089,"low":3090,"close":2943,"change":1379,"percent_change":1404,"volume":3091,"transactions":9,"vwap":2943},"2025-05-28",173.16,175.27,171.91,34784000,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1529,"volume":3099,"transactions":9,"vwap":3097},"2025-05-27",170.16,173.17,170,172.89999,4.43,37995700,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-23",169.059998,169.96001,167.89,168.47,-2.4,-1.4,35211400,{"date":3110,"open":3111,"high":2993,"low":3112,"close":3113,"change":3114,"percent_change":2850,"volume":3115,"transactions":9,"vwap":3113},"2025-05-22",171.85001,170.71001,170.87,2.31,74864400,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-21",163.69,173.14,163.56,168.56,4.58,2.79,73416000,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-20",166.42999,168.5,162.89999,163.98,-2.56,-1.54,46607700,{"date":3135,"open":3136,"high":2969,"low":3137,"close":3138,"change":157,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-19",164.50999,164.22,166.53999,0.21,30426100,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-16",167.73,169.35001,165.62,166.19,2.23,1.36,42846900,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":1896,"volume":3157,"transactions":9,"vwap":3155},"2025-05-15",165.84,166.21001,162.37,163.96001,-1.41,33146700,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-14",159.96001,167,159.61,165.37,5.84,3.66,48755900,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":862,"percent_change":1519,"volume":3173,"transactions":9,"vwap":3172},"2025-05-13",158.78999,160.57001,156.16,159.53,42382100,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-12",157.49001,159.10001,156.25,158.46001,5.71,3.74,44138800,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":2891,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3188},"2025-05-09",154.17,155.050003,152.2,152.75,-0.99,32435300,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-08",155,155.92999,152.89999,154.28,2.9,1.92,57498700,{"date":3201,"open":3202,"high":3203,"low":181,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-07",164.080002,165,151.38,-11.85,-7.26,127490100,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":1010,"percent_change":2775,"volume":3214,"transactions":9,"vwap":3213},"2025-05-06",162.17,164.8,161.19,163.23,21277200,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":2513,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3220},"2025-05-05",163,165.39,162.72,164.21001,0.11,21341800,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-02",163.41,164.97,161.87,164.029999,2.73,1.69,25715000,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":2482,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3237},"2025-05-01",160.45,161.95,158.91,161.3,1.57,30203200,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":1896,"volume":3247,"transactions":9,"vwap":3245},"2025-04-30",157.98,159.27,155.39999,158.8,-1.36,34981100,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":1554,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3253},"2025-04-29",160.32001,160.74001,157.52,160.16,-0.28,26809000,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":453,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3261},"2025-04-28",162.42999,163.14999,158.60001,160.61,-0.83,29745800,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":1296,"volume":3271,"transactions":9,"vwap":3269},"2025-04-25",165.070007,166.10001,161.039993,161.96001,2.68,56034000,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3278,"percent_change":2225,"volume":3279,"transactions":9,"vwap":3277},"2025-04-24",156.14999,159.59,155.78999,159.28,3.93,45894000,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":1353,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3285},"2025-04-23",155.61,157.53,153.81,155.35001,2.56,31128800,{"date":185,"open":3289,"high":3290,"low":3291,"close":3292,"change":3293,"percent_change":3294,"volume":3295,"transactions":9,"vwap":3292},148.89,152.19,148.53999,151.47,2.58,1.73,26971800]