[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTU":3,"homepage-market-summary":30,"stock-historical-INTU":172},{"ticker":4,"date":5,"profile":6,"quote":14},"INTU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Intuit Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Intuit serves small and midsize businesses with accounting software QuickBooks and online marketing platform Mailchimp. The company also operates retail tax filing tool TurboTax, personal finance platform Credit Karma, and a suite of professional tax offerings for accountants. Founded in the mid-1980s, Intuit enjoys a dominant market share for small-to-midsize business accounting and self-serve tax filing in the US.","18,200","Mountain View, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},282.78,284.75,291.525,277.31,275.71,7.07,2.56,4016580.378187,92589,283.2128,813.70001,2,3311622.4963848707,34.6,8446,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},252.84,3072561,1121484704.466618,-50.29,"2025-04-21",[183,184,194,205,215,226,237,248,258,268,279,290,301,312,323,334,344,355,366,376,387,398,409,420,431,441,452,462,473,484,495,505,515,525,535,546,556,567,578,588,599,610,621,632,642,653,663,673,683,694,705,716,727,738,747,756,765,774,781,790,799,807,816,823,831,840,849,856,865,873,882,890,898,906,915,924,933,942,951,960,969,978,986,995,1003,1011,1020,1029,1038,1047,1056,1064,1073,1082,1091,1100,1108,1117,1126,1134,1143,1150,1159,1168,1176,1185,1194,1203,1211,1220,1228,1236,1245,1254,1263,1272,1281,1290,1299,1308,1316,1325,1334,1343,1352,1361,1370,1379,1388,1397,1406,1414,1423,1432,1441,1449,1458,1467,1476,1484,1492,1500,1508,1517,1525,1534,1543,1552,1561,1569,1576,1585,1594,1603,1611,1620,1627,1636,1645,1653,1661,1670,1678,1685,1694,1703,1712,1721,1730,1738,1747,1756,1764,1773,1782,1789,1797,1806,1815,1824,1832,1841,1850,1859,1868,1876,1885,1894,1902,1911,1920,1929,1937,1946,1955,1963,1971,1980,1989,1998,2007,2016,2025,2033,2040,2049,2057,2066,2075,2084,2092,2101,2109,2118,2127,2136,2143,2152,2160,2169,2177,2186,2195,2202,2211,2220,2227,2235,2243,2251,2260,2267,2275,2284,2292,2300,2308,2315,2323,2331,2340,2349,2358,2367,2376,2384,2393,2400,2409,2418,2425,2433,2442,2451,2459,2468,2477,2484,2492,2501,2509,2518,2526,2533,2542,2551,2560,2569,2577,2584,2592,2600,2609,2616,2624,2631,2640,2648,2653,2661,2668,2676,2685,2692,2701,2709,2716,2723,2732,2741,2750,2758,2766,2775,2783,2791,2798,2806,2815,2823,2831,2840,2848,2857,2865,2874,2882,2890,2898,2905,2913,2920,2927,2935,2944,2952,2961,2967,2975,2984,2991,3000,3008,3017,3025,3033,3042,3051,3057,3065,3073,3081,3089,3097,3105,3113,3121,3129,3137,3146,3153,3162,3170,3178,3184,3192,3199,3207,3214,3222,3229,3237,3245,3252,3261,3270,3278,3286,3294,3302,3311,3320,3329,3338,3346],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",269.05,277.38,267.95,7.68,2.87,3659605.175088,74618,274.9474,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",269.4,270.61,262.5,268.03,-1.37,-0.51,3709755.000928,80152,266.7851,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",270.15,272.14,262.32,-6.39,-2.32,3819786.090626,94590,268.8027,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",275.52,277.39,271.43,275.79,-1.34,-0.48,3399273.220692,83990,275.6577,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",289.56,291.8018,276.78,277.13,-9.67,-3.37,4564672.946925,96779,280.3343,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",291.71,294.2,286.2,286.8,-5.55,-1.9,3425310.179268,86227,287.9661,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",310.74,288.25,292.35,-11.77,-3.87,4821781.777279,123043,292.8723,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":46,"volume":265,"transactions":266,"vwap":267},"2026-09-21",301.53,304.81,295.11,304.12,0.93,2949261.856951,78303,302.4011,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",312.905,313.375,300.67,303.19,-9.94,-3.17,7699466.963676,110380,304.1748,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",319.17,323.86,312.58,313.13,-5,-1.57,4122569.3097,93862,315.2511,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",322.207,323.95,316.75,318.13,-11.14,-3.38,2496474.537207,73167,320.2477,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",334.45,338.97,328.6647,329.27,-9.88,-2.91,2838983.527908,74942,333.2837,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",332.02,342.31,329.875,339.15,17.58,5.47,3612771.345161,111235,338.0058,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",313.02,323.09,312.77,321.57,8.8,2.81,2305806.726029,84316,319.4384,{"date":335,"open":336,"high":337,"low":338,"close":327,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",314.03,317.39,309.8,-1.17,-0.37,2716165.996163,69741,313.257,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",319.07,321.305,312.8,313.94,-4.99,-1.56,2417982.883389,71362,315.262,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",326.085,327,313.05,318.93,-13.77,-4.14,4472998.238086,110225,317.2741,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":233,"volume":373,"transactions":374,"vwap":375},"2026-09-04",341.36,346,330.12,332.7,-11.6,3540238.169903,89900,333.2833,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",351.93,363.7,340.82,344.3,1.36,0.4,3697087.825905,96803,348.7151,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",346.305,348.4,339.32,342.94,-1.99,-0.58,3092817.077115,85559,343.457,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",353.1,357.205,343,344.93,-14.37,-4,2673403.044191,83555,348.0385,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",356.05,365.7733,355.07,359.3,1.24,0.35,3083832.152136,74252,359.2833,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",347.815,358.425,345.25,358.06,10.06,2.89,4121260.918592,99553,354.6868,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":145,"volume":438,"transactions":439,"vwap":440},"2026-08-27",353.535,355.5,335,348,2.12,4750599.220168,118689,345.9503,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",323.465,351.39,322.57,345.88,-11.58,-3.24,11449466.770117,237367,341.6219,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":233,"volume":459,"transactions":460,"vwap":461},"2026-08-25",364.35,367.8499,356.02,357.46,-12.46,7200880.950581,185978,348.5986,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",366.47,372.98,365.01,369.92,2.92,0.8,3140947.676792,77542,370.1798,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",364.94,371.7,360.07,367,5.13,1.42,3450555.057669,75115,366.8004,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",363.09,366.63,358.385,361.87,-0.6,-0.17,3269152.607458,69830,362.3737,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",349.32,365.38,362.47,12.06,3.44,3938642.217703,99589,361.969,{"date":506,"open":507,"high":508,"low":402,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",348.01,355.86,350.41,14.81,4.41,3880025.552578,108065,351.2474,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":308,"volume":522,"transactions":523,"vwap":524},"2026-08-17",339.08,344.58,332.1,335.6,-10.06,3525523.091348,89224,336.0304,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",362,344.95,345.66,-12.63,-3.53,3217974.846128,87001,348.2955,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",336.95,361.095,336.775,358.29,23.58,7.04,4598978.321908,124504,350.9469,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":201,"volume":553,"transactions":554,"vwap":555},"2026-08-12",331.79,336.98,328.6,334.71,-1.73,2543930.410838,67763,332.6648,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",332.27,338.09,330.18,336.44,2.01,0.6,2681405.226312,69337,335.2836,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",322.815,334.5,321.6559,334.43,9.18,2.82,2697135.635,78409,331.7827,{"date":579,"open":358,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",336.3,324.64,325.25,3.34,1.04,2970433.320177,84956,327.9829,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",319.7,322.65,316.05,321.91,-6.03,-1.84,2896851.773616,82264,320.137,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",327.31,328.79,320.44,327.94,4.34,1.34,3127270.474162,70741,326.1521,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",311.19,324.37,309.047,323.6,5.21,1.64,3360656.071237,91001,321.1105,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",324.345,331.15,317.77,318.39,2.32,0.73,3714450.335737,92845,321.9852,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":157,"volume":639,"transactions":640,"vwap":641},"2026-07-31",310.425,317.53,306.81,316.07,0.57,3097175.264487,71127,314.8925,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",317,318.99,303.8,315.5,-17.63,-5.29,4673500.367608,122578,312.2965,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",313.46,336.94,333.13,20.14,6.43,5876503.498853,144163,330.859,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",305.73,319.99,312.99,9.08,2.99,5758683.145802,136000,315.0034,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":21,"volume":680,"transactions":681,"vwap":682},"2026-07-27",304.96,310.12,299.6286,303.91,7.58,3811293.935502,95850,305.6692,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",286.64,296.7,286.3,296.33,14.8,5.26,3115669.128844,79810,293.8235,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",289.1,289.89,278.94,281.53,-2.94,-1.03,2489460.734198,61522,281.6972,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",294.55,296.44,284,284.47,-5.45,-1.88,3005254.234477,79464,287.4106,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",280.06,295.38,278.96,289.92,-3.9,-1.33,3176484.615803,86247,289.4655,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",284.51,295.41,279.44,293.82,2.73,0.94,4583814.64041,88100,290.7964,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",295.10001,302.070007,290.01001,291.089996,-3.7,-1.26,3627200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",286,298.45001,277.57001,294.79001,15.09,5.4,5043000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",287.60001,289.5,278.73001,279.70001,-2.73,-0.97,3391000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",273.48001,287.62,271.70001,282.42999,-7.33,-2.53,5302600,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":689,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-13",278.70001,296,289.76001,5.38,6564700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",278.17001,280.35001,272.35001,274.95999,1.58,0.58,2574500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",260.63,273.85999,259.37,273.38,1.28,0.47,4013300,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",279.17001,269.059998,272.10001,-9.07,-3.23,4290400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",280.53,283.79001,274.35999,281.17001,9.03,3.32,4819000,{"date":817,"open":818,"high":786,"low":819,"close":820,"change":821,"percent_change":339,"volume":822,"transactions":9,"vwap":820},"2026-07-06",271.92001,263.66,272.14001,-3.21,5539900,{"date":824,"open":825,"high":18,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",269.25,268.95001,275.35001,8.27,3.1,5046900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",270.14001,276.14999,266.44,267.079987,6.08,2.33,4807400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",263.47,266.10999,259.10999,261,-5.4,-2.03,5260600,{"date":850,"open":851,"high":751,"low":852,"close":853,"change":111,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",274.049988,265.23001,266.39999,-0.49,5402100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",260.32001,271.12,259.38,267.72,12.65,4.96,10779200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":762,"volume":872,"transactions":9,"vwap":870},"2026-06-25",256.26999,262.35999,253.21001,255.070007,-7.17,4314600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",258.12,270.45999,256.059998,262.23999,4.19,1.62,5249500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":106,"volume":889,"transactions":9,"vwap":887},"2026-06-23",262.34,263.67001,255.64999,258.049988,0.28,5781700,{"date":891,"open":892,"high":893,"low":177,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",259.42001,267.42999,257.76999,-9.23,-3.46,6358200,{"date":899,"open":845,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",269.87,259.23001,267,-2.08,-0.77,10059100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",279.85001,285.89001,268.48001,269.079987,-11.91,-4.24,4709900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",282.20001,284.79999,275.38,280.98999,-0.78,-0.28,4813900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",277.76001,287.69,276.20999,281.76999,5.04,1.82,5098600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",276.019989,276.85999,268.01001,276.73001,-0.18,-0.07,5153700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",279.85999,283,273.26999,276.91,-7.31,-2.57,6120400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",286.67999,292.38,281.92999,284.22,-9.56,-3.25,6158300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",299.10001,308.73999,291.17999,293.78,-11.73,-3.84,4922900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",295.20001,306.040009,291.23999,305.51001,8.75,2.95,5587400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":552,"volume":985,"transactions":9,"vwap":983},"2026-06-05",303.82001,307,293.67001,296.76001,-5.22,6306300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",319.81,321.10999,301.049988,301.98001,-9.46,-3.04,7030000,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",319.51999,310.29001,311.44,-10.7,-3.32,5722600,{"date":1004,"open":1005,"high":1006,"low":647,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",329.88,332.42999,322.14001,-31.62,-8.94,7382800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",338.70001,363.17999,337.57999,353.76001,22.23,6.71,6565200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",317.029999,332.51999,315,331.53,18.53,5.92,8922600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",307.95999,319,303.10999,313,5.27,1.71,7492200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",301.59,314.70001,300.5,307.73001,3.38,1.11,7921500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",314.47,317.059998,302.38,304.35001,-15.59,-4.87,9770100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":879,"volume":1063,"transactions":9,"vwap":1061},"2026-05-22",307.72,321.040009,306.51001,319.94,12.87,12480800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",312.29001,315.51001,302.35999,307.070007,-76.86,-20.02,22353500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",384.45001,390.5,374.91,383.92999,-15.78,-3.95,6992600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",419.059998,423.98999,397.91,399.70999,-3.45,-0.86,3192700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",391.82999,407.76001,387.51999,403.16,10.16,2.59,2637200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",384.67001,399.39001,393,14.71,3.89,3524200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",371.66,385.82999,366.29999,378.29001,6.58,1.77,2461900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-13",383.20001,384.87,369.56,371.70999,-16.03,-4.13,3494300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":243,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",395.059998,396.16,385.59,387.73999,-1.41,2575200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",392.51999,400.079987,389,393.29001,-3.02,-0.76,1622500,{"date":1144,"open":1145,"high":1087,"low":1146,"close":1147,"change":1148,"percent_change":949,"volume":1149,"transactions":9,"vwap":1147},"2026-05-08",395.54001,385.20001,396.31,-10.47,2348500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",395.38,411.79999,395,406.78,18.23,4.69,2200400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",390,398.28,381.51001,388.54999,-9.77,-2.45,2247700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",404.63,390.34,398.32001,-8.67,-2.13,2078400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-04",400.26001,418.14999,399.39999,406.98999,7.95,1.99,2379700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",402.20001,408.42001,386.78,399.040009,10.54,2.71,2102000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",382,390.19,380,388.5,-6.58,-1.67,2450900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":111,"volume":1210,"transactions":9,"vwap":1208},"2026-04-29",396.69,396.89999,389.01001,395.079987,-5.3,1885000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",398,404.20999,396.60001,400.38,10.46,2.68,2225100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":594,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-27",390.049988,398.98999,384.67999,389.92001,-1.52,2380800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":862,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-24",381.87,396.73001,381,395.95001,3.3,2336200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",385,385.82001,373.95999,383.29999,-25.38,-6.21,3900200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",405.51001,413.78,402.72,408.67999,3.83,0.95,3354300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",407.82001,419,400.67001,404.85001,0.02,0,3137700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",393.89999,404.87,391.91,404.82999,11.58,2.94,2814300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",396.25,399.20001,389.20999,393.25,6.14,1.59,3186300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",400.5,405,385.70001,387.10999,-2.61,-0.67,2675500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",375,392.049988,372.76001,389.72,22.92,6.25,3352800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",373.63,378.47,364.32999,366.79999,-2.64,-0.71,2483200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1035,"volume":1315,"transactions":9,"vwap":1313},"2026-04-13",354.5,370.45001,352.01001,369.44,18.5,3483700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",359.79001,360.39999,342.10999,350.94,-10.75,-2.97,7791200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",380.20001,382.029999,354.54999,361.69,-27.82,-7.14,7471800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",416.79999,417.20001,386.20999,389.51001,-20.73,-5.05,4716200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-07",413.62,418.95999,407.51001,410.23999,-7.12,-1.71,2154100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",419.92001,422.62,411.20001,417.35999,-5.12,-1.21,2182700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",430.94,436.59,420.48999,422.48001,-3.39,-0.8,2554800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",431.26001,431.62,413.75,425.87,-6.51,-1.51,2743600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",428.23999,435.41,420.69,432.38,3.35,0.78,3293300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-30",419.39001,432.29001,418.39999,429.029999,12.59,3.02,2296300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",426.48999,427.47,409.5,416.44,-16.11,-3.72,2649900,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",423.79999,443.62,432.54999,5.69,1.33,2192900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-25",438.26001,442.5,417.20999,426.85999,-5.59,-1.29,2212600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-24",451.37,452.85001,431.20001,432.45001,-24.57,-5.38,2824600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",456,464.98999,449.73001,457.019989,1.46,0.32,3124700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1439,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-20",444.48999,462.85999,440.67001,455.56,0.07,4718500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-19",452.88,470,451.54001,455.23999,8.45,1.89,2598500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",450.57001,458.98999,443.29001,446.79001,-12.49,-2.72,2467300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-17",455.079987,474.76999,454.5,459.28,6.97,1.54,2532900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":330,"volume":1483,"transactions":9,"vwap":1481},"2026-03-16",445.32001,455.89001,442.10999,452.31,12.35,3051500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1045,"volume":1491,"transactions":9,"vwap":1489},"2026-03-13",431.92999,441.94,428.98999,439.95999,4.83,2340000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1359,"volume":1499,"transactions":9,"vwap":1497},"2026-03-12",440.39999,450.64999,434.42999,435.13,-5.32,3543800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1323,"volume":1507,"transactions":9,"vwap":1505},"2026-03-11",458.10001,458.5,435.51001,440.45001,-13.5,2863500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",474.01001,475,448.26999,453.95001,-19.72,-4.16,5013200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":351,"volume":1524,"transactions":9,"vwap":1522},"2026-03-09",475.70999,481,466.10001,473.67001,-7.5,3985900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",467,483.20999,463.60001,481.17001,14.38,3.08,5508900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-05",439.17001,471.38,438.92999,466.79001,26.65,6.05,7369500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-04",432.95001,442.049988,427.14999,440.14001,6.79,1.57,4242200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-03",414.59,438.5,411.60001,433.35001,14.29,3.41,5902600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1084,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1084},"2026-03-02",402.45001,429.63,401.45001,10.03,2.45,5673400,{"date":1570,"open":1224,"high":1571,"low":1224,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-27",409.63,409.029999,14.61,3.7,8184700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-26",388,406.87,385.56,394.42001,13.19,3.46,9787200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-25",356.54999,381.59,353.53,381.23001,22.52,6.28,5299400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-24",368.01001,372.84,356.51999,358.70999,-0.84,-0.23,6576000,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-23",374.95001,349,359.54999,-21,-5.52,5495900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-20",380.88,392.95999,378.88,380.54999,-0.99,-0.26,4122800,{"date":1621,"open":1076,"high":1076,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-19",379.16,381.54001,-8.03,-2.06,2961700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-18",380.25,398.13,375.5,389.57001,10.4,2.74,4526900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-17",393.079987,397,375.39999,379.17001,-20.23,-5.07,5481300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1180,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1180},"2026-02-13",397.019989,407.39001,389.32001,1.44,0.36,4888300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":552,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-12",397.95001,409,391.14999,397.95999,-0.43,4334000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-11",419.60001,422,392.38,399.69,-21.7,-5.15,6089000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1403,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-10",434.64999,451.089996,420.35999,421.39001,-3.68,5184000,{"date":1679,"open":1680,"high":1681,"low":1363,"close":1682,"change":1683,"percent_change":1132,"volume":1684,"transactions":9,"vwap":1682},"2026-02-09",438.67001,441.16,437.5,-6.27,3720500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-06",437.12,448,435.39999,443.76999,8.86,2.04,3645600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-05",448.5,460.42001,431.14001,434.91,-10.73,-2.41,5211300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-04",427.94,450.48999,411.10999,445.64001,11.55,2.66,6971000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-03",468.5,469.98999,427.26001,434.089996,-53.03,-10.89,7569100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-02",500.41,502.62,486.62,487.12,-11.8,-2.37,2880600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":87,"volume":1737,"transactions":9,"vwap":1735},"2026-01-30",501.5,506.10999,496.66,498.92001,-4.06,3885500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-29",512.46002,513.71997,491.72,502.98001,-35.72,-6.63,5915400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-28",548.77002,553,537.34998,538.70001,-6.7,-1.23,2261400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":308,"volume":1763,"transactions":9,"vwap":1761},"2026-01-27",560.58002,561.57001,537.34003,545.40002,-16.37,2459200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-26",564.15002,569.38,561.67999,561.77002,-2.1999,-0.39,2111600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-23",546.82001,564.57001,545.71997,563.96997,16.28,2.97,3274000,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":605,"volume":1788,"transactions":9,"vwap":1786},"2026-01-22",526.84003,548.25,547.69,22.77,3228300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1141,"volume":1796,"transactions":9,"vwap":1794},"2026-01-21",532,537.41998,520.69,524.91998,-4.03,2643600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-20",537.76001,540.90997,526.73999,528.95001,-16.34,-3,3588800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-16",552.78003,554,535.099976,545.28998,-9.29,-1.68,4773200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-15",565.78003,571.34003,551.63,554.58002,-12.02,-2.12,3405000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":210,"volume":1831,"transactions":9,"vwap":1829},"2026-01-14",590.98999,592.65997,556.65997,566.59998,-38.6801,4834000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-13",632.099976,637.26001,604.39001,605.28003,-30.16,-4.75,2656800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-12",640.099976,642.96002,628.64001,635.44,-11.46,-1.77,1601200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-09",650.45001,652.71002,636,646.90002,-5.85,-0.9,1304600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-08",640.59998,657.81,638.75,652.75,1.6,0.25,1651400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":145,"volume":1875,"transactions":9,"vwap":1873},"2026-01-07",650,657.23999,645.59003,651.15002,3.95,1396400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-06",630.20001,649.23999,627.71997,647.20001,13.36,2.11,2564200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-05",629.46002,639.52002,619.70001,633.84003,4.38,0.7,2170700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1887,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1887},"2026-01-02",660.59998,661.98999,622.22998,-32.96,-4.98,2738700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-31",668.02002,669.79999,662.21002,662.41998,-7.46,-1.11,948500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-30",671.56,674.27002,668.59998,669.88,-4.27,-0.63,1192200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-29",672.79999,678.57001,670.98999,674.15002,-2.4,-0.35,885900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1866,"volume":1936,"transactions":9,"vwap":1934},"2025-12-26",674.34003,678.13,673.22998,676.54999,1.72,555000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-24",672.66998,676.5,672.030029,674.83002,0.69,0.1,334100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-23",671.64001,676,666.40002,674.14001,-1.07,-0.16,954300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":788,"volume":1962,"transactions":9,"vwap":1960},"2025-12-22",675.21997,679.26001,671,675.21002,3.91,1184300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1651,"volume":1970,"transactions":9,"vwap":1968},"2025-12-19",667.79999,675.59998,665.44,671.29999,2.42,4555500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-18",663.75,676.53998,661.5,668.88,8.1,1.23,2040200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-17",671.02002,676.21002,660.15997,660.78003,-8.5699,-1.28,2237300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-16",654.39001,671.51001,648.21002,669.34998,14.75,2.25,1775000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-15",670.039978,671.37,653.02002,654.59998,-16.33,-2.43,1707100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-12",679.40002,681.20001,666.87,670.92999,-5.08,-0.75,1940900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-11",659.42999,678.33002,657.91998,676.01001,13.58,2.05,2815300,{"date":2026,"open":2027,"high":2028,"low":1864,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-10",653.95001,669.42999,662.42999,6.68,1.02,1596400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":854,"percent_change":940,"volume":2039,"transactions":9,"vwap":2038},"2025-12-09",653.41998,660.77002,650.46997,655.75,1386700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-08",671.039978,671.78003,653.73999,656.23999,-17.39,-2.58,1878900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1279,"volume":2056,"transactions":9,"vwap":2054},"2025-12-05",664.47998,676.59998,663.53998,673.63,10.55,2356400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-04",648.59003,665.32001,647.51001,663.080017,15.4,2.38,2174200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-03",630.85999,648.099976,629.90002,647.67999,12.05,1.9,1778900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-02",632.39001,635.73999,623.98999,635.63,4.01,0.63,1537300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1771,"volume":2091,"transactions":9,"vwap":2089},"2025-12-01",629.10999,635.90002,627.14001,631.62,-2.46,1864900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-28",629.13,634.91998,626.5,634.080017,4.95,0.79,872900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2094,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2094},"2025-11-26",647.42999,651.88,619.82001,-18.94,-2.92,2283300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-25",651.95001,658.46997,640.34003,648.070007,-5.16,-0.79,1921900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-24",665.38,671.01001,647.15002,653.22998,-9.92,-1.5,3184200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-21",669.59998,682.27002,659.51001,663.15002,25.71,4.03,3802200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":847,"volume":2142,"transactions":9,"vwap":2140},"2025-11-20",653.62,664.53998,637.44,-13.18,2516600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-19",648.58002,656.81,645.87,650.62,0.89,0.14,1288100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":788,"volume":2159,"transactions":9,"vwap":2157},"2025-11-18",655.79999,662,644.15002,649.72998,3.75,2437200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-17",662.51001,664,643.5,645.97998,-16.43,-2.48,1441500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1456,"volume":2176,"transactions":9,"vwap":2174},"2025-11-14",650.57001,666.82001,644.35999,662.40997,12.3,1438300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-13",655.51001,662.58002,649,650.10999,-9.19,-1.39,1779300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-12",655.48999,661.51001,651.71997,659.29999,4.98,0.76,1575200,{"date":2196,"open":2002,"high":2197,"low":2198,"close":2199,"change":101,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-11-11",657.47998,648.79999,654.32001,0.16,1150100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-10",649.53998,654.28998,645.41998,653.27002,4.42,0.68,1530500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-07",653.75,654.60999,633.46997,648.84998,-4.79,-0.73,1697700,{"date":2221,"open":2181,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1618,"volume":2226,"transactions":9,"vwap":2224},"2025-11-06",659.35999,640.57001,653.64001,-1.69,1866300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":904,"volume":2234,"transactions":9,"vwap":2232},"2025-11-05",656.84998,662.59003,653.71997,655.33002,-5.09,1467100,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-04",676.19,653.53998,660.41998,-15.77,-2.33,1542700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2237,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2237},"2025-11-03",669.27002,677.12,660.57001,8.64,1.29,1270500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-31",656,671.89001,653.78998,667.54999,11.37,1.73,1585500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2150,"percent_change":1260,"volume":2266,"transactions":9,"vwap":2265},"2025-10-30",653.080017,665.92999,652.5,656.17999,1435200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":233,"volume":2274,"transactions":9,"vwap":2272},"2025-10-29",667.58002,669.62,649.099976,656.039978,-22.89,1990900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-28",684.72998,688.90002,678.25,678.92999,-4.46,-0.65,1103300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":53,"volume":2291,"transactions":9,"vwap":2289},"2025-10-27",686.96997,689.16998,677.28998,683.39001,0.3,1318200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2099,"volume":2299,"transactions":9,"vwap":2297},"2025-10-24",684.26001,688,680.21997,683.090027,5.3701,1027700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":584,"volume":2307,"transactions":9,"vwap":2305},"2025-10-23",671.46002,680.97998,669.56,677.71997,6.9499,1474300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1917,"percent_change":1918,"volume":2314,"transactions":9,"vwap":2313},"2025-10-22",674.20001,682.46997,670.42999,670.77002,1272000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1474,"volume":2322,"transactions":9,"vwap":2320},"2025-10-21",665.66998,676.88,661,675.039978,10.27,1201600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1044,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-20",663.28003,668.85999,658.48999,664.77002,0.51,1205800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-17",647.57001,662.27002,646.84003,661.39001,14.4,2.23,1812900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-16",659.21002,659.40002,642.73999,646.98999,-5.7,-0.87,1248000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-15",657.099976,657.41998,647.76001,652.69,-4.47,-0.68,1693000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-14",645.82001,660.71002,644.45001,657.15997,1.48,0.23,1243700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-13",643.20001,656.46997,642.64001,655.67999,13.89,2.16,1344900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":854,"volume":2383,"transactions":9,"vwap":2381},"2025-10-10",645.40002,653.17999,641.22998,641.78998,-3.13,3059300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-09",655,658,643.15997,644.91998,-12.88,-1.96,1698300,{"date":2394,"open":2395,"high":2163,"low":2396,"close":2397,"change":2398,"percent_change":116,"volume":2399,"transactions":9,"vwap":2397},"2025-10-08",659.57001,655.22998,657.79999,-0.19,1699800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-07",670.91998,671.72998,654.34003,657.98999,-12.1,-1.81,1597800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-06",667.02002,676.16998,658.33002,670.090027,-9.85,-1.45,2538400,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":922,"volume":2424,"transactions":9,"vwap":2422},"2025-10-03",677.059998,688.37,679.94,-1.92,1293900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":416,"volume":2432,"transactions":9,"vwap":2430},"2025-10-02",676.77002,682.95001,668.35999,681.85999,2.36,2289100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-01",679.84003,686.19,674.080017,679.5,-3.41,-0.5,2151600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-30",697.02002,702.12,680.12,682.90997,-11.78,-1.7,2378600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":201,"volume":2458,"transactions":9,"vwap":2456},"2025-09-29",700.049988,703.96002,691.46997,694.69,-3.57,1816500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-26",692.69,700,690.21997,698.26001,5.58,0.81,1480500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-25",691.59003,695.78998,683.53003,692.67999,-2.11,-0.3,1548000,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1918,"volume":2483,"transactions":9,"vwap":2481},"2025-09-24",703.71002,688.96002,694.78998,-4.39,1727800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":308,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-09-23",699.79999,702.53998,694.21997,699.17999,-0.41,2400000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-22",686.53003,705.080017,685.54999,702.090027,14.17,2.06,2403400,{"date":2502,"open":2503,"high":2462,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-19",692.85999,682.96002,687.91998,12.96,1.92,4226700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-18",667.080017,693.38,665.53998,674.96002,12.28,1.85,3006800,{"date":2519,"open":2520,"high":2521,"low":2264,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-17",653.67999,666.030029,662.67999,11.38,1.75,1861000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":116,"percent_change":-6,"volume":2532,"transactions":9,"vwap":2531},"2025-09-16",651.84003,655.10999,644.46002,651.29999,1578400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-15",647.35999,652.64001,640.26001,651.33002,5.3,0.82,2186900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-12",658.46002,660.40002,645.31,646.030029,-14.49,-2.19,2202100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-11",660.28998,666.39001,656.90997,660.52002,4.26,0.65,2201300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-10",669.39001,670,653.34998,656.26001,-14.63,-2.18,2789400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2116,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-09-09",669.31,673.70001,664.76001,670.89001,-0.12,1254900,{"date":2578,"open":2579,"high":2009,"low":2580,"close":2581,"change":2582,"percent_change":491,"volume":2583,"transactions":9,"vwap":2581},"2025-09-08",676.58002,667.96002,671.67999,-1.14,1558700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2209,"volume":2591,"transactions":9,"vwap":2589},"2025-09-05",672.21997,677,667.25,672.82001,4.53,1614100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1771,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-09-04",665,671.81,659.22998,668.28998,-0.06,1719100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-03",665.28998,669.91998,658.31,668.67999,6.69,1.01,1986900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":1897,"change":2614,"percent_change":2014,"volume":2615,"transactions":9,"vwap":1897},"2025-09-02",655.26001,664.66998,655.080017,-5.01,1679900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":939,"volume":2623,"transactions":9,"vwap":2621},"2025-08-29",668.20001,673.73999,664.34998,667,-1.2,1594100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2618,"change":2629,"percent_change":2193,"volume":2630,"transactions":9,"vwap":2618},"2025-08-28",663.65997,674.62,661.97998,5.03,2071100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-27",661.79999,664.33002,654.35999,663.16998,3.63,0.55,1690200,{"date":2641,"open":2387,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-26",666.41998,656.44,659.53998,2.58,0.39,3762900,{"date":2649,"open":2650,"high":2312,"low":2038,"close":2651,"change":2346,"percent_change":1089,"volume":2652,"transactions":9,"vwap":2651},"2025-08-25",664.98999,656.96002,2201500,{"date":2654,"open":2386,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-22",670.39001,642.52002,662.65997,-35.1,-5.03,6368800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2184,"percent_change":95,"volume":2667,"transactions":9,"vwap":2666},"2025-08-21",697.01001,701,692.83002,697.76001,2511500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":712,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-20",703.97998,705.099976,695.69,699.15002,-0.27,2096200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-19",715.080017,719.099976,698.77002,701.030029,-16.18,-2.26,2582100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":797,"percent_change":1447,"volume":2691,"transactions":9,"vwap":2690},"2025-08-18",717.099976,721.53998,714.84998,717.21002,1628800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-15",712.34003,720.090027,707.5,716.73999,6.1,0.86,1751700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1952,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-14",711.98999,715.97998,706.12,710.64001,-0.15,1241000,{"date":2710,"open":2711,"high":2712,"low":2454,"close":2713,"change":1848,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-08-13",713.47998,717.54999,711.71002,-0.25,1602400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2711,"change":2721,"percent_change":101,"volume":2722,"transactions":9,"vwap":2711},"2025-08-12",707.14001,714.46997,699.059998,7.39,2146000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-11",747.62,750.54999,702.67999,706.090027,-42.91,-5.73,3195300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-08",760.5,762.47998,747.25,749,-12.61,-1.66,1670200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-07",783.47998,786.28003,752.039978,761.60999,-17.86,-2.29,1435900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":1412,"volume":2757,"transactions":9,"vwap":2755},"2025-08-06",773.87,779.66998,765.67999,779.46997,10.1999,1154700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":393,"volume":2765,"transactions":9,"vwap":2763},"2025-08-05",785.41998,794.090027,767.91998,769.27002,-15.6,1257800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-08-04",784.17999,790.53998,781.31,784.87,8.72,1.12,1484400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2582,"volume":2782,"transactions":9,"vwap":2780},"2025-08-01",786.14001,787.37,772.34998,776.15002,-8.98,1490100,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-31",807.15002,783.94,785.13,-22.26,-2.76,1779100,{"date":2792,"open":2793,"high":25,"low":2794,"close":2795,"change":101,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-30",804.87,800.96002,807.39001,0.13,1606400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1252,"volume":2805,"transactions":9,"vwap":2803},"2025-07-29",804.47998,807.92999,794.83002,806.34003,7.6101,1693800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-28",785.030029,800.5,783,798.72998,12.78,1.63,1933200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":145,"volume":2822,"transactions":9,"vwap":2820},"2025-07-25",782.90997,790.5,780.5,785.95001,4.74,1406400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":616,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-07-24",778,784.16998,775.28003,781.21002,0.67,1379900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-23",765.78998,778.059998,759.53003,776,9.22,1.2,1939600,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":383,"volume":2847,"transactions":9,"vwap":2845},"2025-07-22",767.45001,771.12,760.29999,766.78003,3.09,1027400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-21",753.98999,767.92999,751.51001,763.69,11.06,1.47,1411800,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-07-18",763.22998,750.84003,752.63,-2.74,-0.36,1509400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-07-17",749.21002,756.45001,748.90997,755.37,4.65,0.62,1071300,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-16",751.79999,742.39001,750.71997,4.77,0.64,1263100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1857,"volume":2889,"transactions":9,"vwap":2887},"2025-07-15",750.90997,754.5,742.89001,745.95001,-6.8,1452400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2558,"volume":2897,"transactions":9,"vwap":2895},"2025-07-14",749.59003,758.85999,747.5,752.75,4.85,1114900,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1261,"percent_change":1261,"volume":2904,"transactions":9,"vwap":2903},"2025-07-11",745.54999,751.85999,743.5,747.90002,1047800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2903,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2903},"2025-07-10",768.42999,769.97998,745.13,-21.69,-2.82,1783700,{"date":2914,"open":2915,"high":2810,"low":2916,"close":2917,"change":2918,"percent_change":1226,"volume":2919,"transactions":9,"vwap":2917},"2025-07-09",782.66998,766.049988,769.59003,-11.8899,1486200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1174,"percent_change":2674,"volume":2926,"transactions":9,"vwap":2925},"2025-07-08",784.57001,784.62,775.84003,781.47998,1437600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1780,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-07-07",780.27002,788.13,778.76001,783.60999,0.38,1296000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-07-03",777.57001,784.53998,776.69,780.64001,6.94,0.9,823000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1141,"volume":2951,"transactions":9,"vwap":2949},"2025-07-02",773.90002,775.33002,765.90997,773.70001,-5.91,1493000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-07-01",788.70001,790.59998,765.81,779.60999,-8.02,-1.02,1923800,{"date":2962,"open":2963,"high":2818,"low":2964,"close":2965,"change":2854,"percent_change":480,"volume":2966,"transactions":9,"vwap":2965},"2025-06-30",782.52002,779.13,787.63,1946900,{"date":2968,"open":2969,"high":2970,"low":2969,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-27",771.15997,787.21997,776.57001,3.71,0.48,2051800,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-26",759.38,773.38,758.53003,772.85999,15,1.98,1420100,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":339,"percent_change":2707,"volume":2990,"transactions":9,"vwap":2989},"2025-06-25",758.059998,759.62,751.059998,757.85999,1531100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-24",769.14001,771.14001,758.14001,759.030029,-3.52,-0.46,1900400,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":38,"volume":3007,"transactions":9,"vwap":3005},"2025-06-23",759.66998,765,754.40002,762.54999,1.41,1223300,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-20",760.65997,762.39001,755.049988,761.14001,6.31,0.84,2709400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":111,"volume":3024,"transactions":9,"vwap":3022},"2025-06-18",762.37,765.59003,750.38,754.83002,-10.07,2223400,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2490,"volume":3032,"transactions":9,"vwap":3030},"2025-06-17",768.46002,769.64001,761.65002,764.90002,-3.18,1344500,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-16",761.82001,769.91998,757.57001,768.080017,14.1,1.87,1428900,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-06-13",758.72998,763.01001,752.34003,753.97998,-12.23,-1.6,1148000,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":1438,"percent_change":38,"volume":3056,"transactions":9,"vwap":3055},"2025-06-12",763.34998,770.77002,766.21002,1300200,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":416,"volume":3064,"transactions":9,"vwap":3062},"2025-06-11",758.81,765.46002,754.53003,764.75,2.65,1276500,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":2475,"volume":3072,"transactions":9,"vwap":3070},"2025-06-10",762.35999,766.19,754.10999,762.099976,-2.28,1422900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":150,"volume":3080,"transactions":9,"vwap":3078},"2025-06-09",770.21997,772,762.64001,764.38,-7.2,1342400,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2880,"volume":3088,"transactions":9,"vwap":3086},"2025-06-06",770.14001,771.85999,764.27002,771.58002,4.94,1475300,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":491,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-06-05",766.070007,773.45001,763.81,766.64001,-0.02,1242200,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":888,"volume":3104,"transactions":9,"vwap":3102},"2025-06-04",762.33002,768.059998,762,766.81,2.15,1280800,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":121,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-06-03",762.83002,768.090027,758.15997,764.65997,-0.04,1526800,{"date":3114,"open":2726,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-06-02",765.080017,748.34003,764.98999,11.52,1.53,1870000,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":2440,"volume":3128,"transactions":9,"vwap":3126},"2025-05-30",760,761.02002,747.27002,753.46997,-3.75,2887100,{"date":3130,"open":3131,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-29",759.5,746.81,757.21997,2.77,0.37,1589700,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-28",752,758.77002,751,754.45001,2.49,0.33,2504600,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3149,"change":3151,"percent_change":2208,"volume":3152,"transactions":9,"vwap":3149},"2025-05-27",724.51001,751.96002,722.45001,31.83,4079800,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-23",720,734.17999,714,720.13,54.06,8.12,5327700,{"date":3163,"open":2162,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-22",670.56,659,666.070007,6.09,0.92,2301200,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":1201,"volume":3177,"transactions":9,"vwap":3175},"2025-05-21",668.73999,671.070007,659.60999,659.97998,-11.18,1478800,{"date":3179,"open":2120,"high":3180,"low":3181,"close":3182,"change":2290,"percent_change":53,"volume":3183,"transactions":9,"vwap":3182},"2025-05-20",671.5,663.22998,671.15997,1047500,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":788,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-05-19",666.46002,675,663.20001,670.85999,0.09,1327800,{"date":3193,"open":3194,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":382,"volume":3198,"transactions":9,"vwap":3196},"2025-05-16",672.81,662.19,670.28003,8.97,1555200,{"date":3200,"open":2199,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-15",665.37,652.15997,661.31,8.48,1.3,1548500,{"date":3208,"open":2253,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":490,"volume":3213,"transactions":9,"vwap":3211},"2025-05-14",660.46997,652.10999,652.83002,-3.97,1947900,{"date":3215,"open":3216,"high":2336,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-05-13",660.44,651.72998,656.79999,-5.5,-0.83,1560500,{"date":3223,"open":2594,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":2249,"volume":3228,"transactions":9,"vwap":3226},"2025-05-12",670.59998,654.91998,662.29999,8.42,1842000,{"date":3230,"open":2611,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-05-09",658.19,650.070007,653.88,-2.2,-0.34,1158800,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":838,"volume":3244,"transactions":9,"vwap":3242},"2025-05-08",643.53003,662.48999,641.31,656.080017,14.94,2059800,{"date":3246,"open":3247,"high":3248,"low":3247,"close":3249,"change":3250,"percent_change":838,"volume":3251,"transactions":9,"vwap":3249},"2025-05-07",626.59998,642.46997,641.14001,14.59,1650500,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3257},"2025-05-06",625.5,633.90997,622.94,626.54999,-5.63,-0.89,905800,{"date":3262,"open":3263,"high":3264,"low":3265,"close":3266,"change":3267,"percent_change":3268,"volume":3269,"transactions":9,"vwap":3266},"2025-05-05",630.66998,641.51001,629.39001,632.17999,0.5,0.08,1434100,{"date":3271,"open":3272,"high":3273,"low":3274,"close":3275,"change":3276,"percent_change":382,"volume":3277,"transactions":9,"vwap":3275},"2025-05-02",633.46002,636.81,627.54999,631.67999,8.49,1367300,{"date":3279,"open":3280,"high":3281,"low":3282,"close":3283,"change":3284,"percent_change":2356,"volume":3285,"transactions":9,"vwap":3283},"2025-05-01",624.5,635.17999,622.41998,623.19,-4.28,1449900,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":1943,"volume":3293,"transactions":9,"vwap":3291},"2025-04-30",614.090027,629.29999,610.21997,627.46997,4.3199,1315400,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":469,"volume":3301,"transactions":9,"vwap":3299},"2025-04-29",618.67999,624.19,616.080017,623.15002,4.92,843300,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},"2025-04-28",623.32001,628.59998,614.57001,618.22998,-5.89,-0.94,1357300,{"date":3312,"open":3313,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":3318,"volume":3319,"transactions":9,"vwap":3316},"2025-04-25",616.059998,625.21002,612.97998,624.12,9.29,1.51,1540600,{"date":3321,"open":3322,"high":3323,"low":3324,"close":3325,"change":3326,"percent_change":3327,"volume":3328,"transactions":9,"vwap":3325},"2025-04-24",598.83002,617.099976,596.66998,614.83002,18.78,3.15,1601000,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":3335,"percent_change":3336,"volume":3337,"transactions":9,"vwap":3334},"2025-04-23",597,608.72998,593.81,596.049988,12.49,2.14,1744800,{"date":3339,"open":3340,"high":3341,"low":3342,"close":3343,"change":3344,"percent_change":1098,"volume":3345,"transactions":9,"vwap":3343},"2025-04-22",574.17999,584.84003,571.46997,583.56,14.72,1467500,{"date":181,"open":3347,"high":3348,"low":3349,"close":3350,"change":3351,"percent_change":2739,"volume":3352,"transactions":9,"vwap":3350},578.42999,581.37,559.099976,568.84003,-9.59,1502600]