[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBS":3,"homepage-market-summary":31,"stock-historical-HUBS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUBS","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},"HUBSPOT, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","HubSpot provides a cloud-based marketing, sales, and customer service software platform referred to as the growth platform. The applications are available ala carte or packaged together. HubSpot's mission is to help companies grow better and has expanded from its initial focus on inbound marketing to embrace marketing, sales, and service more broadly. The company was founded in 2006, completed its initial public offering in 2014, and is headquartered in Cambridge, Massachusetts.","9,016","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},214.53,218.1,219.37,209.5,217.45,-2.92,-1.34,1219062.915926,29899,213.5473,503,169.63,1554235.840586884,13.5,3013,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},682.565,1332013,486184860.146721,-60.41,"2025-04-22",[183,184,194,204,215,226,237,248,259,270,281,291,302,313,324,335,345,356,366,377,388,398,409,420,431,442,453,464,475,486,495,505,516,527,538,549,559,569,580,590,601,612,623,633,644,653,662,673,683,694,704,714,724,735,746,755,764,773,782,791,799,808,817,826,834,843,852,861,870,878,886,894,902,911,920,929,938,946,954,963,971,980,989,998,1007,1015,1024,1033,1042,1050,1059,1068,1077,1086,1094,1103,1112,1120,1129,1137,1146,1155,1164,1172,1181,1190,1198,1207,1215,1224,1231,1239,1247,1256,1265,1273,1280,1289,1298,1307,1314,1323,1332,1341,1349,1358,1366,1372,1379,1388,1397,1405,1413,1422,1431,1440,1447,1456,1465,1473,1481,1489,1498,1507,1516,1525,1533,1542,1551,1559,1568,1576,1583,1592,1601,1608,1617,1626,1635,1644,1652,1661,1669,1677,1686,1695,1704,1713,1721,1729,1737,1745,1753,1762,1770,1779,1788,1796,1804,1812,1821,1829,1838,1846,1855,1864,1873,1881,1889,1898,1907,1916,1925,1933,1940,1946,1955,1962,1971,1979,1988,1996,2004,2012,2019,2025,2034,2043,2052,2061,2070,2076,2085,2093,2101,2109,2116,2125,2134,2142,2150,2159,2166,2173,2181,2190,2197,2205,2214,2223,2232,2241,2250,2259,2267,2276,2285,2293,2302,2311,2320,2329,2338,2347,2356,2365,2374,2383,2392,2401,2408,2416,2425,2434,2443,2452,2461,2470,2479,2488,2496,2505,2513,2521,2529,2537,2546,2555,2563,2570,2579,2587,2595,2602,2611,2620,2629,2637,2644,2652,2659,2668,2677,2685,2694,2703,2711,2720,2728,2736,2745,2754,2763,2771,2779,2788,2796,2804,2812,2820,2828,2837,2846,2853,2861,2870,2879,2887,2896,2904,2913,2922,2930,2939,2946,2955,2963,2972,2980,2989,2997,3006,3015,3023,3031,3039,3048,3055,3064,3073,3082,3091,3099,3106,3113,3121,3130,3138,3146,3154,3162,3169,3178,3187,3196,3205,3214,3222,3231,3239,3247,3256,3265,3274,3282,3291,3298,3306,3314,3323,3331,3339,3347,3356,3364],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",213.2,218.95,208.41,12.47,6.08,1357713.72709,36230,215.5323,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",199.25,208.95,204.98,7.31,3.7,1529798.519027,35794,205.6008,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",201.32,205,194.27005,197.67,-5.17,-2.55,1470834.761379,44901,197.6977,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",200,204.29,190.03,202.84,-10.9,-5.1,2476658.170034,68231,200.3712,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",221.26,223.87,212.36,213.74,-7.82,-3.53,870490.759573,27840,215.9148,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",229,233.49,219.2,221.56,-4.47,-1.98,965081.686376,30925,222.6414,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",220.05,231.01,218,226.03,8.15,3.74,1745780.482047,41904,226.5567,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",221.01,228.9999,210.41,217.88,4.02,1.88,2047645.752079,52296,216.5513,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",219.01,221.06,212.415,213.86,-2.26,-1.05,1551570.989744,45464,214.5859,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",230,215.27,216.12,-13.46,-5.86,8990598.057831,60541,216.8727,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",234.5,242.9,225.03,229.58,-6.88,-2.91,1835382.695319,47065,231.5633,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",239.335,245.37,234.62,236.46,-5.5,-2.27,1352384.553776,38964,237.5248,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",245.64,252.715,241.94,241.96,-8.65,-3.45,1022059.88212,33283,245.6091,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",235.81,251.02,234,250.61,25.28,11.22,1470105.747541,46094,246.0131,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",222,228.51,225.33,1.78,0.8,827101.794525,27583,226.065,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",231.03,236.02,222.66,223.55,-6.64,-2.88,1359443.58423,42343,226.5686,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",239.43,243.355,230.19,-10.23,-4.26,1552331.834416,46619,233.0532,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",245.25,247.735,237.86,240.42,-7.18,-2.9,1960087.044866,47903,242.1509,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",247.1,250.84,240.1,247.6,-7.52,-2.95,710299.788094,26988,247.7535,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",252.43,262.95,255.12,9.61,3.91,935181.107211,29859,257.5553,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",248.11,254.79,243.6677,245.51,-5.6,-2.23,1283142.448635,30123,247.2337,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",258.71,263.98,249.38,251.11,-10.25,-3.92,781010.33702,27448,252.6297,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",258.22,265,257.82,261.36,0.68,0.26,1190941.940289,35499,261.407,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",255.55,262.99,254.575,260.68,4.85,1.9,1300355.463724,31168,260.8065,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",244.35,257.4122,243.11,255.83,18.75,7.91,1541360.69678,41983,254.0546,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",231.63,237.9,231.36,237.08,-0.61,-0.26,1164216.057626,28784,235.5717,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",239.84,246.15,234.13,237.69,-6.48,-2.65,1427299.514144,25503,239.104,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",239.57,244.9899,237.725,244.17,4.16,1.73,806998.144546,24819,242.6542,{"date":487,"open":488,"high":403,"low":489,"close":490,"change":491,"percent_change":108,"volume":492,"transactions":493,"vwap":494},"2026-08-21",237.67,232.02,240.01,0.15,942172.4231,26712,241.0721,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":500},"2026-08-20",241.99,244.08,236,239.86,-1.79,-0.74,912866.585726,29826,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",225.56,243.63,224.3,241.65,15.41,6.81,2161336.632044,46922,240.1801,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",219.5,229.98,217.675,226.24,11.07,5.14,1534320.480551,43012,225.9333,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",221.3,223.265,214.8,215.17,-8.97,-4,1296035.542631,37631,216.3932,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",240.51,241.5384,223.61,224.14,-16.37,-6.81,1616224.076173,45224,227.6129,{"date":550,"open":551,"high":552,"low":553,"close":540,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",211.54,242.815,209.94,30.39,14.46,3417773.735223,74946,231.1015,{"date":560,"open":561,"high":250,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",216.43,207.89,210.12,-10.39,-4.71,1524564.569713,37319,210.7662,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",215.91,224.89,210.7847,220.51,4.6,2.13,1702828.34541,46328,220.2317,{"date":581,"open":582,"high":583,"low":584,"close":571,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",207.67,217,205.26,5.46,2.59,1774204.873029,48762,213.7404,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",207.05,214.85,202.33,210.45,8.02,3.96,3361570.086993,91053,209.1385,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",193.19,205.59,185.05,202.43,-47.78,-19.1,8559820.065155,174903,196.8867,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",252.88,257.97,239.08,250.21,1.32,0.53,3418994.618488,72764,246.1124,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":255,"volume":630,"transactions":631,"vwap":632},"2026-08-04",230.75,249.235,230.67,248.89,8.97,1098125.57133,35320,246.0116,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",245.38,254.07,238.82,239.92,2.56,1.08,1442131.307166,41459,243.0925,{"date":645,"open":529,"high":646,"low":518,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",238.085,237.36,4.26,1.83,1332350.70437,37035,233.9055,{"date":654,"open":499,"high":655,"low":656,"close":657,"change":658,"percent_change":372,"volume":659,"transactions":660,"vwap":661},"2026-07-30",239,226.68,233.1,-18.02,1903881.015469,51524,231.9659,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",240,254.41,238.2,251.12,13.07,5.49,1538710.791789,46661,250.2658,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",227.12,241.24,238.05,15.04,6.74,2098355.547643,49869,236.7987,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",213.42,229.39,209.99,223.01,18.12,8.84,1949387.268313,49099,223.4568,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",195,205.5,204.89,14.88,7.83,1152225.025399,34889,202.1312,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",209.02,189.71,190.01,-14.89,-7.27,2115235.77779,54301,193.5751,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",216.06,201.43,204.9,-13.66,-6.25,1640339.35819,42569,204.7873,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",222.95,231.28,216.13,218.56,-12.65,-5.47,1655096.953475,42370,220.302,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",215.68,233.13,213.69,231.21,6.95,3.1,2438770.335583,53813,228.4943,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",221.95,227.0099945,218.64,224.25999,-0.31,-0.14,1280700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",219.78999,229.84,212.35001,224.57001,9.24,4.29,1372500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",215.28999,224.55,210.92999,215.33,5.65,2.69,968800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",201.44,216.75,200.45,209.67999,-7.91,-3.64,1514100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",212.19,222.63,210.38,217.59,10.11,4.87,1279200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":160,"volume":798,"transactions":9,"vwap":796},"2026-07-10",212,212.57001,202.5,207.48,1.53,1055400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",190,206.67999,185.58,205.95,8.13,4.11,1001200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",200.21001,201.93201,194,197.82001,-7.38,-3.6,1286200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",199.94,207.84,195.57001,205.2,11.36,5.86,1739600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":68,"volume":833,"transactions":9,"vwap":831},"2026-07-06",187.98,197.235,187.22,193.84,1.72,1087700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",186.78,194.17999,186.45,192.12,4.4,2.34,1195000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",189.32001,192,186.92999,187.72,5.21,2.85,1172900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",182,186.825,178.91901,182.50999,-1.96,-1.06,1584500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",189.74001,191.89,183.42,184.47,-1,-0.54,1487200,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",172.31,185.59,185.47,15.19,8.92,2835900,{"date":879,"open":880,"high":881,"low":27,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",177.3,179.87,170.28,-10.45,-5.78,1442700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":762,"volume":893,"transactions":9,"vwap":891},"2026-06-24",171,183.66,170.388,180.73,7.44,2069800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":54,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-23",177.45,178.78999,171.83,173.28999,0.28,1532900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",175,179.19,170.52,172.8,-3.23,-1.83,2220000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",173.8,183.14,171.64999,176.029999,-0.68,-0.38,2564500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",180.27,186,176.56,176.71001,-6.14,-3.36,1939500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",184.42,187.78,178.64999,182.85001,-3.21,-1.73,1862900,{"date":939,"open":940,"high":696,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",190.53999,185.67999,186.059998,-1.92,-1.02,1258000,{"date":947,"open":948,"high":949,"low":950,"close":828,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":828},"2026-06-12",185,188.5,175.55,1.55,0.83,1646500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",188,193.41,185.10001,186.42999,-6.36,-3.3,1466000,{"date":964,"open":965,"high":217,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",192.95,190.020004,192.78999,-4.9,-2.48,1553300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",203.39999,208.687,190.78,197.69,-10.43,-5.01,2898600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",210,212.059998,205.23,208.12,-4.52,-2.13,1185400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",221,225,209.32001,212.64,-7.73,-3.51,1541300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",233,234.88,220.089996,220.37,-2.08,-0.94,1515800,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",235.44,219.0099945,222.45,-17.71,-7.37,1982900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",240.5,243.17,228.45,240.16,-22.04,-8.41,2704100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",232,262.38,229.5,262.20001,41.57,18.84,3573500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",202.8,222.55,202.77,220.63,21.83,10.98,6812300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":943,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",204.42999,208.23,196.28999,198.8,-0.96,2043300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",199.36,208.66,196.61,200.72,2.73,1.38,1396800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",198.0099945,201.0099945,194.34,197.99001,-3.98,-1.97,1150300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",200.75,205.265,196.14,201.97,3.6,1.81,1302500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",199.42,200.74001,192.19,198.37,-5.02,-2.47,1732000,{"date":1087,"open":217,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",206.752,196.13,203.39,-4.8,-2.31,1271900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",217.49001,225.58,205.27,208.19,-0.32,-0.15,2168700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",196.16,210.27,195.813,208.50999,10.13,5.11,2046500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":805,"volume":1119,"transactions":9,"vwap":1117},"2026-05-15",186.5,201.3,184.89999,198.38,14.92,2879500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",180.42,187.39999,177.039993,183.46001,4.46,2.49,2283900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1100,"volume":1136,"transactions":9,"vwap":1134},"2026-05-13",179.25,180.37,173.25,179,-0.58,2263400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",190.61,193.8,178.8,179.58,-11.76,-6.15,2733800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",196.52,206.205,188.64,191.34,-6,-3.04,2805900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",185.95,198.089996,180.5,197.34,-46.38,-19.03,6513600,{"date":1165,"open":1166,"high":1167,"low":371,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",243.0099945,249.99001,243.72,8.56,3.64,2938500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",240.029999,240.39999,228.905,235.16,-10.92,-4.44,1551400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",251,252,239.433,246.080002,-1.35,-0.55,1144400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",235.25,255,247.42999,7.54,3.14,1542100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",235.41499,248.050003,231.27499,239.89,18.13,8.18,1542800,{"date":1208,"open":991,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",224.78999,215.059998,221.75999,-5.49,-2.42,902700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",222.39999,228.13,220.78,227.25,1.28,0.57,653300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":68,"percent_change":128,"volume":1230,"transactions":9,"vwap":1229},"2026-04-28",229.44,238,225.7,225.97,897300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":133,"volume":1238,"transactions":9,"vwap":1236},"2026-04-27",226.050003,232.59,221.84,225.070007,1.75,913500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":265,"volume":1246,"transactions":9,"vwap":1244},"2026-04-24",218.48,224.425,216.039993,223.32001,8.63,874400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",214.66,216.85001,206.86,214.69,-18.06,-7.76,1903200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",230.7,238.71001,227.070007,232.75,2.29,0.99,1117400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":123,"volume":1272,"transactions":9,"vwap":1270},"2026-04-21",230.72,243.62,226.080002,230.46001,0.58,1615000,{"date":1274,"open":1275,"high":283,"low":991,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",221.44,229.88,7.39,3.32,1232600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",229.56,230.32001,219.74001,222.49001,-0.49,-0.22,1411600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",228.78,234.029999,218.86,222.98,4.36,1.99,1680200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-15",212.32001,223.185,207.85001,218.62,12.18,5.9,2219200,{"date":1308,"open":1309,"high":285,"low":1310,"close":1311,"change":1312,"percent_change":1222,"volume":1313,"transactions":9,"vwap":1311},"2026-04-14",209.58,202.34,206.44,1.16,1733400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",193,207.38,192.75,205.28,13.02,6.77,1881900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",204.23,206.12,187.45,192.25999,-12.78,-6.23,3143000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",216.050003,219.52,198.50999,205.039993,-12.94,-5.94,3298200,{"date":1342,"open":1343,"high":655,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",238.50999,216.89,217.98,-9.63,-4.23,2356600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-07",241.46001,247.39,226.0099945,227.61,-17.53,-7.15,1409000,{"date":1359,"open":1360,"high":1201,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",245.45,239.050003,245.14,0.47,0.19,616900,{"date":1367,"open":664,"high":1368,"low":499,"close":1369,"change":266,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",248.85001,244.67,0.77,800600,{"date":1373,"open":1374,"high":1194,"low":1375,"close":1376,"change":1377,"percent_change":868,"volume":1378,"transactions":9,"vwap":1376},"2026-04-01",244.78999,234.44,242.78999,-1.31,876100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",239.69,249,237.32001,244.10001,6.29,2.64,876700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-30",232.31,242.059998,230.995,237.81,7.02,3.04,859900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",239.47,229.0099945,230.78999,-14.28,-5.83,1164700,{"date":1406,"open":1407,"high":1382,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",236.99001,235.17,245.070007,7,2.94,898600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",245.73,248.23,232.67999,238.070007,0.13,0.05,1509900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",257.14999,257.37,235.726,237.94,-24.12,-9.2,1896700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",260.089996,266.59799,256.98999,262.059998,3.25,1.26,1003000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":996,"percent_change":22,"volume":1446,"transactions":9,"vwap":1445},"2026-03-20",257.64001,262.97,249.14,258.81,1159800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-19",263.16,274,255.78999,262.32001,0.21,0.08,968900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-18",260.79999,269.44,259.42999,262.10999,-3.44,-1.3,1060000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1263,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-17",262.75,278.25,262.39001,265.54999,0.37,951700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":427,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",263.48001,267.89001,258.89001,264.56,0.1,927800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":586,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",258.19,268.76001,257.17999,264.29999,6.67,1115400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",262.98999,275.42999,256.42001,257.63,-1.47,-0.57,1435600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",274.56,279.040009,255.33,259.10001,-10.22,-3.79,1525200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",283.64001,284.98499,264.089996,269.32001,-17.52,-6.11,2160500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",288.5,295.32501,282.495,286.84,-9.72,-3.28,1537400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1237,"volume":1532,"transactions":9,"vwap":1530},"2026-03-06",292.29001,296.92001,281.28,296.56,5.09,1466300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-05",281.57001,297,281.23999,291.47,12.88,4.62,1835000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-04",271.16,281.91,270.19,278.59,3.22,1.17,1057100,{"date":1552,"open":1553,"high":1554,"low":1193,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-03",259.089996,279.95001,275.37,11.77,4.47,1680400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-02",259.84,267.78,257.45999,263.60001,-0.91,-0.34,1345500,{"date":1569,"open":1570,"high":1571,"low":1184,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",258.049988,264.91,264.51001,-4.01,-1.49,2359300,{"date":1577,"open":1184,"high":1578,"low":1184,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",270.076996,268.51999,22.82,9.29,3376500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-25",231.5,246.039993,224.0099945,245.7,13.1,5.63,1849800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-24",219.38,236.83,216,232.60001,15.24,7.01,1854400,{"date":1602,"open":992,"high":992,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",214.13499,217.36,-16.14,-6.91,2113400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",237.45,247.7,231.28999,233.5,-5.87,-2.45,2003900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",248.92,251.99001,239.070007,239.37,-10.77,-4.31,1441500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",246.81,251.020004,243.22099,250.14,2.83,1.14,1509600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",251.64,256.64999,235,247.31,3.46,1.42,2443400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",235.91,253.5,243.85001,14.9,6.51,4043600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",227.64999,245.033005,213.089996,228.95,19.62,9.37,7128400,{"date":1662,"open":1663,"high":1026,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",230.11,207.2,209.33,-22.62,-9.75,4002500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":148,"volume":1676,"transactions":9,"vwap":1674},"2026-02-10",232.48,240.88,227.42999,231.95,0.87,2583200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-09",223.94,236.34,215,231.080002,-1.5,-0.64,1709600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",226.32001,237.050003,223.89,232.58,9.09,4.07,2280800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-05",243,248.83299,223.0099945,223.49001,-20.44,-8.38,2294700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-04",241.044998,251.78999,227.78,243.92999,-1.23,-0.5,2682000,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-03",263.42999,236.36,245.16,-28.9,-10.55,3384100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1339,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-02-02",282.25,284.733,270.45999,274.059998,-2.12,1426800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":868,"volume":1736,"transactions":9,"vwap":1734},"2026-01-30",285,289.17001,277.48999,280,-1.53,1959200,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-29",302.25,276.73001,281.53,-35.58,-11.22,3475600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":211,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-28",325.85999,329.17001,314,317.10999,-0.8,938100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-27",332,335.29001,314.63,319.66,-9.33,-2.84,953500,{"date":1763,"open":1764,"high":1755,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-26",324.23001,323.10001,328.98999,6.21,1.92,833200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-23",321.11499,330.98999,320.01001,322.78,3.28,1.03,1067000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-22",303,320,302.51001,319.5,17.18,5.68,1235100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1084,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-21",303.79999,312.5,300.089996,302.32001,-0.81,1221600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":309,"volume":1803,"transactions":9,"vwap":1801},"2026-01-20",305.32999,311.81,302,304.79001,-7.09,1236600,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-16",329,309,311.88,-17.36,-5.27,1971400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-15",346.14001,349.57001,328.67999,329.23999,-16.06,-4.65,1418600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1505,"volume":1828,"transactions":9,"vwap":1826},"2026-01-14",356.64001,357.64999,341.815,345.29999,-13.59,1537200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-13",378.78,383.39999,353.29001,358.89001,-17.07,-4.54,996900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":840,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-12",371.60001,379.39999,365.17001,375.95999,1.18,708200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-09",373.14999,377.76001,365.63,371.56,1.66,0.45,921100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-08",393.76001,397,369.73001,369.89999,-28.32,-7.11,762600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-07",397.45001,405.10501,396,398.22,2.22,0.56,1057900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1868,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1868},"2026-01-06",380.13,398.31,376.22,16.38,4.31,712200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":917,"volume":1888,"transactions":9,"vwap":1886},"2026-01-05",383.70999,393.64999,379.41,379.62,-2.61,857200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-02",399,401.60001,375.25,382.23001,-19.07,-4.75,694500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-31",402.47,405.26999,398.67001,401.29999,-4.53,-1.12,360300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-30",396.73001,406.94,396.69,405.82999,6.46,1.62,654300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-29",396.16,402.82001,394.95001,399.37,1.21,0.3,463700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1871,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-26",397.85999,400.36499,396.20001,398.16,0.14,214300,{"date":1934,"open":1858,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":491,"volume":1939,"transactions":9,"vwap":1937},"2025-12-24",399.91,393.54999,397.60001,0.6,173400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1858,"change":534,"percent_change":867,"volume":1945,"transactions":9,"vwap":1858},"2025-12-23",396.87,398.78699,386.42099,753600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-22",391.25,403,390.01001,401,11.54,2.96,686200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":868,"percent_change":753,"volume":1961,"transactions":9,"vwap":1960},"2025-12-19",389.16,392.73999,381.45999,389.45999,1309700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-18",388.23999,405,383.20001,390,2.42,0.62,1269000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":97,"volume":1978,"transactions":9,"vwap":1976},"2025-12-17",376.12,388.53,374.98599,387.57999,17.23,1203300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-16",366.98999,375,360.82999,370.35001,5.5,1.51,878300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":384,"volume":1995,"transactions":9,"vwap":1993},"2025-12-15",372.70001,374.495,360.39999,364.85001,-11.09,1058400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":298,"volume":2003,"transactions":9,"vwap":2001},"2025-12-12",386.23999,387.85001,372.81,375.94,-11.25,871900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1187,"volume":2011,"transactions":9,"vwap":2009},"2025-12-11",389.35001,396.84,385.37,387.19,-5.28,449800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1487,"percent_change":482,"volume":2018,"transactions":9,"vwap":2017},"2025-12-10",386,394.23999,383.45001,392.47,774800,{"date":2020,"open":2021,"high":1958,"low":2021,"close":2022,"change":2023,"percent_change":491,"volume":2024,"transactions":9,"vwap":2022},"2025-12-09",381,385.79999,0.59,570300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-08",380.20999,386.29501,379.049988,385.20999,5.36,1.41,552600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-05",372.45999,387.059998,372.049988,379.85001,2.81,0.75,588500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-04",380.82501,381.47,369.63,377.040009,2.07,0.55,591100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-03",370.51001,375.20999,364,374.97,1.65,0.44,753800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-02",373.39999,381.70001,372.11499,373.32001,-0.08,-0.02,711100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2063,"change":190,"percent_change":1852,"volume":2075,"transactions":9,"vwap":2063},"2025-12-01",363.66,376.079987,361.35001,702100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-28",364.59,371.01001,362.64001,367.32001,5.51,1.52,285400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1887,"volume":2092,"transactions":9,"vwap":2090},"2025-11-26",368.45001,369.14999,360.66,361.81,-9.7,588800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-25",356.85001,373.54001,371.51001,15.01,4.21,723000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":143,"volume":2108,"transactions":9,"vwap":2106},"2025-11-24",355.19,357.98499,350.258,356.5,1.15,798300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":858,"percent_change":1188,"volume":2115,"transactions":9,"vwap":2114},"2025-11-21",355.82001,360.95999,344.41,355.35001,1155100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-20",370.38,372,354.11499,357.31,-4.59,-1.27,975700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-19",368.75,371.022003,359.01001,361.89999,-6.43,-1.75,813100,{"date":2135,"open":2136,"high":2137,"low":1823,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-18",368.10999,372.75,368.32999,-0.77,-0.21,1429200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":297,"volume":2149,"transactions":9,"vwap":2147},"2025-11-17",394.029999,394.89999,368.040009,369.10001,-27.26,1135000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-14",384,398.60001,382.815,396.35999,5.75,1.47,754500,{"date":2160,"open":2161,"high":1902,"low":2162,"close":2163,"change":2164,"percent_change":277,"volume":2165,"transactions":9,"vwap":2163},"2025-11-13",391.78,388.79001,390.60999,-4.13,639000,{"date":2167,"open":2168,"high":1965,"low":2169,"close":2170,"change":2171,"percent_change":2067,"volume":2172,"transactions":9,"vwap":2170},"2025-11-12",398.029999,394.12,394.73999,-0.3,735800,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-11",386.73001,400.56,395.040009,8.69,2.25,787500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-10",394.95499,398.39999,379.76001,386.35001,-12.05,-3.02,1293200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2184,"change":2195,"percent_change":1675,"volume":2196,"transactions":9,"vwap":2184},"2025-11-07",390.54001,405.849,390.13,3.45,1358900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1920,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1920},"2025-11-06",402.89999,409.31,375.01001,-69.76,-15.01,3209400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-05",472.67999,476.63501,458,464.70999,-7.28,-1.54,1226500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-04",478,484.23001,465.20999,471.98999,-22.59,-4.57,780500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-03",492.39999,497.95999,480.92999,494.57999,2.66,0.54,769700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-31",476.079987,493.95499,475.495,491.92001,14.3,2.99,1032900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-30",466.39001,483.82001,464.42999,477.62,11.5,2.47,822700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-29",472.60999,474.64999,460.10001,466.12,-3.5,-0.75,553900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1286,"volume":2266,"transactions":9,"vwap":2264},"2025-10-28",470.32001,475.62,468.17001,469.62,-2.32,409000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-27",474.64001,478.38,470.31,471.94,2.27,0.48,470200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-24",480.23001,485,469.37,469.67001,-6.13,-1.29,408100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":83,"volume":2292,"transactions":9,"vwap":2290},"2025-10-23",470,476.10001,468.82001,475.79999,6.3,405500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-22",473.14001,479.13,468.10001,469.5,-8.51,-1.78,524900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-21",446.98001,480,445.215,478.01001,26.43,5.85,857900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-20",440.040009,455.51001,439.5,451.57999,14.76,3.38,547400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-17",431.48999,442.35001,430,436.82001,4.12,0.95,569500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-16",448.54999,463,432.38,432.70001,-12.74,-2.86,715100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-15",467.26999,468.81,444.16,445.44,-11.14,-2.44,659200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-14",444.29999,461.98001,442.33499,456.57999,6.7,1.49,596400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-13",442.57001,453.51001,440.14999,449.88,10.22,2.32,634500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-10",456.45001,457.35101,436.85501,439.66,-13.33,-2.94,982900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-09",456.64999,460,450,452.98999,-6.57,-1.43,815500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-08",452.10001,459.76999,446.26001,459.56,9.19,2.04,756600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-07",460.049988,468.39999,432.78,450.37,-13.22,-2.85,1168600,{"date":2402,"open":2403,"high":26,"low":2404,"close":2405,"change":2406,"percent_change":586,"volume":2407,"transactions":9,"vwap":2405},"2025-10-06",453.64001,443.23999,463.59,11.72,2287200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1986,"volume":2415,"transactions":9,"vwap":2413},"2025-10-03",447.89499,458.905,447.10999,451.87,6.71,896500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-02",444.049988,449.103,436,445.16,4.91,1.12,1222300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-01",472.54999,477.040009,423.10501,440.25,-27.55,-5.89,3421100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-30",517.65997,521.18903,462,467.79999,-52.08,-10.02,2093500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-29",517.90997,524.63397,515.65997,519.88,2.12,0.41,572100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-26",506.63,518.91498,504,517.76001,11.08,2.19,461300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-25",510.10001,514.33002,503.25101,506.67999,-8.67,-1.68,511200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-24",519.77002,525.47498,509.82001,515.34998,2.21,0.43,607200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-23",520.59003,522.78998,510.94,513.14001,-9.83,-1.88,636300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":341,"volume":2495,"transactions":9,"vwap":2493},"2025-09-22",512.15002,525.51001,509.35501,522.96997,4.1299,522200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-19",514.21997,521.53998,509.10999,518.84003,5.72,1.11,969500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2107,"volume":2512,"transactions":9,"vwap":2510},"2025-09-18",512.81,520.46997,509.88,513.12,5.82,672100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2327,"volume":2520,"transactions":9,"vwap":2518},"2025-09-17",506.049988,517.080017,502.22,507.29999,4.75,616000,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-16",506.51999,498.54599,502.54999,-5.59,-1.1,620300,{"date":2530,"open":2531,"high":2483,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-15",495,492.245,508.14001,16.66,3.39,643300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-12",496.62,497.76001,489.67999,491.48001,-5.31,-1.07,446700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-11",493.019989,501.51001,490.14999,496.79001,7.61,1.56,582800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1887,"volume":2562,"transactions":9,"vwap":2560},"2025-09-10",500,508.63,488.41,489.17999,-13.11,814400,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":2041,"volume":2569,"transactions":9,"vwap":2567},"2025-09-09",496.17999,505,502.29001,3.76,922300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-08",490,502.42001,486.60001,498.53,11,2.26,894300,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-05",470.51001,492.15201,487.53,23.22,5,1132300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2300,"volume":2594,"transactions":9,"vwap":2592},"2025-09-04",462.48001,469.23001,453.029999,464.31,-8.4,1061400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1549,"percent_change":123,"volume":2601,"transactions":9,"vwap":2600},"2025-09-03",477.20999,479.89999,465.11499,472.70999,819500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-09-02",470.51999,475.019989,462.26999,471.54001,-11.63,-2.41,628200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-29",477.44,485.51999,476.76999,483.17001,6.83,1.43,817600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-28",473.69,482.25299,471.70999,476.34,6.86,1.46,870100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2229,"volume":2636,"transactions":9,"vwap":2634},"2025-08-27",460.5,469.67999,460.48999,469.48001,12.16,774900,{"date":2638,"open":2639,"high":2271,"low":2640,"close":2641,"change":2642,"percent_change":309,"volume":2643,"transactions":9,"vwap":2641},"2025-08-26",465.59,456.51001,457.32001,-10.6,798900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1187,"volume":2651,"transactions":9,"vwap":2649},"2025-08-25",475.040009,476.62,466.51001,467.92001,-6.38,532700,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":265,"volume":2658,"transactions":9,"vwap":2656},"2025-08-22",454.91,476.375,474.29999,18.33,895900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-21",450.45001,458.45999,446.20999,455.97,2.28,0.5,929000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-20",441.17999,455.26999,439.48999,453.69,10.55,2.38,1183400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-19",449.84,456.059998,443.14001,-5.06,-1.13,709400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-18",437.62,448.92001,437.0029907,448.20001,8.83,2.01,717100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-15",431.38,443.029999,430.5,439.37,9.47,2.2,856200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":501,"volume":2710,"transactions":9,"vwap":2708},"2025-08-14",432.5,436.79999,424,429.89999,-7.85,822900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-13",425.28,438.35001,421.5,437.75,13.97,3.3,1129600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2239,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-08-12",421.17999,431.17001,418.76999,423.78,0.71,1610700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2131,"volume":2735,"transactions":9,"vwap":2733},"2025-08-11",444.28,447.85001,418.34,420.79001,-28.93,1995200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-08-08",463.125,469.45999,444.53,449.72,-12.15,-2.63,1285000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-08-07",519.92999,522.79999,444.25,461.87,-30.75,-6.24,2782200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-06",496.070007,503.715,490.20999,492.62,0.46,0.09,1471800,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-08-05",510.73001,492,492.16,-10.04,-2,830400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":160,"volume":2778,"transactions":9,"vwap":2776},"2025-08-04",504.14999,510.51001,493.79999,502.20001,3.69,1038300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-08-01",510,511,496.35001,498.51001,-21.14,-4.07,679000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":320,"volume":2795,"transactions":9,"vwap":2793},"2025-07-31",539.67999,541.52502,516.63,519.65002,-18.58,831200,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-30",550.13,532.57001,538.22998,-10.1,-1.84,778400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":221,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-29",561.91998,566.01001,546.45001,548.33002,-1.95,655500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2067,"volume":2819,"transactions":9,"vwap":2817},"2025-07-28",562,568.15997,556,559.22998,-0.43,405700,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-25",554.96002,562.65997,559.65997,7.5,1.36,601500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-24",564.29999,567.83002,548.56,552.15997,-8.74,-1.56,559000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-23",551.5,564.72998,546.62,560.90002,11.1801,2.03,611800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1871,"volume":1954,"transactions":9,"vwap":2851},"2025-07-22",549.89001,555.95001,545.32001,549.71997,3.08,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":133,"volume":2860,"transactions":9,"vwap":2858},"2025-07-21",545.20001,557.65997,540.030029,546.64001,4.23,943400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-18",529,542.76001,526.17798,542.40997,13.81,2.61,676100,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-17",541,546.099976,526.96997,528.59998,-12.9301,-2.39,927300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2882,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2882},"2025-07-16",531.48999,541.53003,526.29999,12.6201,2.39,603000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-15",543.070007,544.38501,527.84003,528.90997,-9.69,-1.8,685600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1056,"volume":2903,"transactions":9,"vwap":2901},"2025-07-14",525.82001,544.38,524.5,538.59998,14.33,852400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-11",552.75,553.505,519.96002,524.27002,-29.5,-5.33,1234000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-10",560.33002,564.78998,537.53003,553.77002,-6.78,-1.21,996100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1871,"volume":2929,"transactions":9,"vwap":2927},"2025-07-09",558.22998,566.89001,552.31,560.54999,3.13,717600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-07-08",557.22998,561.69,552.82501,557.41998,1.84,0.33,991000,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2010,"percent_change":1005,"volume":2945,"transactions":9,"vwap":2944},"2025-07-07",556.79999,561.29999,552.59003,555.58002,538400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-07-03",550,565.32001,547.81,560.85999,14.84,2.72,460400,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1727,"volume":2962,"transactions":9,"vwap":2960},"2025-07-02",551.78998,557.65698,530.46997,546.02002,-11.84,1051500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-07-01",555.02002,558.21002,543.21002,557.85999,1.23,0.22,644200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2495,"transactions":9,"vwap":2977},"2025-06-30",555.32001,559.96002,552,556.63,6,1.09,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-27",550.58002,553.35999,542.41901,550.63,2.87,0.52,1011900,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":840,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-26",547.70001,549.48999,533.45001,547.76001,0.81,593000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-25",562.099976,562.56,537,543.35999,-13.96,-2.5,832600,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-24",546.21002,557.84998,538.099976,557.32001,20.81,3.88,983800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1471,"volume":3022,"transactions":9,"vwap":3020},"2025-06-23",534.59998,543.015015,527.73999,536.51001,2,980000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":909,"volume":3030,"transactions":9,"vwap":3028},"2025-06-20",547.34003,550.12,530.72498,534.51001,-9.95,1563300,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":564,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-06-18",555.77002,559.20001,535.21002,544.46002,-1.87,795900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-17",548.030029,555.54498,543.090027,554.84998,5.28,0.96,840800,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":1083,"percent_change":1565,"volume":3054,"transactions":9,"vwap":3053},"2025-06-16",555.5,559.19897,547.28998,549.57001,884200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-06-13",561.52002,563.099976,551.41498,554.59003,-15.23,-2.67,805900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-12",573.35999,578.50598,567.31,569.82001,-3.75,-0.65,1222100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-06-11",583,587,572.73999,573.57001,-8.47,-1.46,691600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-06-10",605,605.41498,577.53003,582.039978,-24.02,-3.96,1206100,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1188,"volume":3098,"transactions":9,"vwap":3096},"2025-06-09",609.28003,610.60999,598.315,606.059998,-3.34,508000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3102,"change":3104,"percent_change":118,"volume":3105,"transactions":9,"vwap":3102},"2025-06-06",606.15997,609.40002,598.54999,6.79,593400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1278,"percent_change":2050,"volume":3112,"transactions":9,"vwap":3111},"2025-06-05",601.53998,611,598.88,602.60999,488400,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":753,"volume":3120,"transactions":9,"vwap":3118},"2025-06-04",597.34003,603.70898,590,599.28998,-0.82,354100,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-06-03",593.47998,600.12,583.84998,600.10999,8.09,1.37,525100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":2449,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-06-02",587.62,597.17999,576,592.02002,0.36,541800,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":2692,"volume":3145,"transactions":9,"vwap":3143},"2025-05-30",582.28003,590.66998,567.28003,589.90002,11.65,1416200,{"date":3147,"open":3148,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-05-29",621.15997,576.21997,578.25,-38.67,-6.27,1285900,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":1853,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-05-28",618.66998,626.935,616.45001,616.91998,0.07,490300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":951,"percent_change":123,"volume":3168,"transactions":9,"vwap":3167},"2025-05-27",621.85999,627.48999,614.039978,616.46997,649300,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-23",612.15002,621.39001,611.26001,614.91998,-12.88,-2.05,432200,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-22",620.48999,632.38501,614.21997,627.79999,6.55,1.05,571500,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-21",635,639.75,617.76501,621.25,-20.5,-3.19,693700,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-05-20",645.53998,646.75,637.875,641.75,-6.28,-0.97,546800,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-19",650.030029,654.33197,644,648.030029,-12.76,-1.93,451100,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":1286,"volume":3221,"transactions":9,"vwap":3219},"2025-05-16",664.77002,669.46002,658.90997,660.78998,-3.26,688100,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-15",665,666.25,644.01001,664.049988,-5.95,-0.89,908600,{"date":3232,"open":3233,"high":177,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-05-14",673.59003,664.78998,670,-2.24,-0.33,703800,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":393,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3244},"2025-05-13",664.76001,678.22998,648.38,672.23999,1.45,931800,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-12",628.89001,663.98999,624.21997,662.63,59.58,9.88,1170800,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-09",614.33002,619.53003,582.01001,603.049988,-57.31,-8.68,1797300,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3270},"2025-05-08",655.030029,670.53998,643.90997,660.35999,16.63,2.58,927600,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":2936,"volume":3281,"transactions":9,"vwap":3279},"2025-05-07",642.28003,647.42999,633.53003,643.72998,11.62,512400,{"date":3283,"open":3284,"high":3285,"low":3286,"close":3287,"change":3288,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3287},"2025-05-06",628.84003,640.76501,625.89001,632.10999,-7.29,-1.14,434900,{"date":3292,"open":3293,"high":3294,"low":3293,"close":3295,"change":3296,"percent_change":1871,"volume":3297,"transactions":9,"vwap":3295},"2025-05-05",630.71002,651.5,639.40002,3.59,499800,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3303,"change":3304,"percent_change":266,"volume":3305,"transactions":9,"vwap":3303},"2025-05-02",632.23999,641.46997,624.049988,635.81,11.76,458500,{"date":3307,"open":3308,"high":3309,"low":3310,"close":3302,"change":3311,"percent_change":3312,"volume":3313,"transactions":9,"vwap":3302},"2025-05-01",617.22998,635.54999,613.62,12.55,2.05,674700,{"date":3315,"open":3316,"high":3317,"low":3318,"close":3319,"change":3320,"percent_change":3321,"volume":3322,"transactions":9,"vwap":3319},"2025-04-30",598.40997,612.62903,589.0020142,611.5,-1.19,-0.19,570700,{"date":3324,"open":3325,"high":3326,"low":3327,"close":3328,"change":427,"percent_change":3329,"volume":3330,"transactions":9,"vwap":3328},"2025-04-29",615.96997,616.60999,606,612.69,0.04,550800,{"date":3332,"open":3333,"high":3334,"low":3335,"close":3336,"change":3337,"percent_change":1711,"volume":3338,"transactions":9,"vwap":3336},"2025-04-28",620.89001,622.38,601.35999,612.42999,-3.06,475600,{"date":3340,"open":3341,"high":3342,"low":3341,"close":3343,"change":3344,"percent_change":3345,"volume":3346,"transactions":9,"vwap":3343},"2025-04-25",597.65002,617.97998,615.48999,14.99,2.5,648300,{"date":3348,"open":3349,"high":3350,"low":3351,"close":3352,"change":3353,"percent_change":3354,"volume":3355,"transactions":9,"vwap":3352},"2025-04-24",576.58002,604.82001,574.17499,600.5,34.54,6.1,705800,{"date":3357,"open":3358,"high":3359,"low":3360,"close":3361,"change":3362,"percent_change":1126,"volume":3363,"transactions":9,"vwap":3361},"2025-04-23",570.070007,584.14001,561.14001,565.96002,24.14,852600,{"date":181,"open":3365,"high":3366,"low":3367,"close":3368,"change":3369,"percent_change":2675,"volume":3370,"transactions":9,"vwap":3368},529.22998,542.66998,523.66998,541.82001,12.59,685200]