[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISRG":3,"homepage-market-summary":31,"stock-historical-ISRG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ISRG","2026-10-05",{"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},"Intuitive Surgical Inc.","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Intuitive develops, produces, and markets a robotic system for assisting minimally invasive surgery. It also provides the instrumentation, disposable accessories, and warranty services for the system. The company has placed more than 11,000 da Vinci systems in hospitals worldwide, with more than 6,600 installations in the US and a growing number in emerging markets.","17,021","Sunnyvale, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},406.64,389.76,407.63,389.11,391.95,14.69,3.75,1656204.778411,61038,403.6217,603.88,328.57,2329963.15152894,28.4,6613,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2216434,808998451.033764,-16.66,"2025-04-23",[183,184,194,205,216,227,238,248,259,270,281,291,302,313,324,334,345,355,366,376,387,398,409,420,431,441,452,463,474,485,496,507,516,526,536,547,558,568,578,588,598,607,618,629,639,650,661,672,683,693,704,715,725,736,747,757,766,774,783,790,799,808,817,825,833,842,850,858,867,875,883,892,900,907,915,922,931,940,949,958,963,972,981,990,999,1008,1017,1026,1035,1044,1053,1062,1070,1078,1087,1096,1105,1113,1122,1131,1139,1146,1155,1164,1173,1180,1187,1196,1204,1213,1221,1230,1239,1247,1256,1265,1273,1282,1291,1300,1307,1316,1324,1333,1342,1351,1359,1367,1375,1384,1393,1401,1410,1419,1428,1435,1443,1451,1460,1469,1478,1487,1496,1505,1514,1523,1531,1540,1549,1558,1565,1574,1583,1591,1599,1607,1616,1625,1634,1643,1650,1658,1667,1674,1683,1692,1700,1708,1716,1725,1733,1741,1749,1758,1767,1776,1784,1791,1799,1807,1815,1822,1830,1839,1848,1855,1863,1871,1880,1889,1897,1906,1915,1924,1930,1939,1947,1956,1964,1972,1981,1989,1997,2005,2014,2022,2031,2039,2047,2055,2063,2070,2079,2087,2093,2102,2110,2119,2127,2136,2143,2152,2161,2167,2175,2183,2190,2198,2205,2212,2218,2227,2235,2241,2248,2256,2264,2273,2282,2290,2299,2308,2317,2325,2333,2340,2347,2356,2364,2372,2381,2390,2398,2406,2413,2422,2428,2437,2445,2454,2462,2469,2476,2485,2492,2497,2506,2514,2522,2530,2539,2546,2553,2562,2570,2577,2586,2595,2602,2610,2618,2626,2634,2642,2650,2658,2666,2674,2682,2689,2696,2704,2712,2720,2728,2734,2743,2752,2760,2769,2775,2784,2792,2801,2809,2817,2825,2833,2840,2847,2855,2862,2869,2877,2886,2895,2903,2911,2919,2926,2934,2942,2951,2959,2967,2974,2982,2990,2997,3005,3013,3021,3028,3036,3044,3052,3060,3068,3076,3085,3094,3102,3111,3118,3126,3135,3141,3148,3155,3163,3169,3178,3186,3194,3201,3209,3216,3224,3232,3240,3248,3255,3262,3269,3276],{"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},"2026-10-02",405.15,406.47,391.39,-9.29,-2.32,1833944.497697,78143,394.7691,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",409.05,410.5199,399.25,401.24,-5.39,-1.33,1511684.166784,57466,402.8175,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",408.05,410.74,405.51,406.63,-5.55,-1.35,1658873.861727,51207,407.9143,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",411.9,414.2043,407.07,412.18,-2.61,-0.63,1885771.199356,58667,410.4245,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",405.18,416.51,402.75,414.79,9.61,2.37,2570791.6378,81792,413.6449,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",397.645,406.39,391.92,5.66,1.42,2496813.051617,66713,401.6182,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",396.725,404.19,395.18,399.52,1.22,0.31,1565471.881038,49130,400.2587,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",400.88,404.44,396.05,398.3,-3.79,-0.94,1686519.403411,48416,398.7037,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",403,403.97,397.72,402.09,0.44,0.11,1864523.732504,53190,401.4074,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":82,"volume":288,"transactions":289,"vwap":290},"2026-09-21",393.89,403.48,391.04,401.65,8.32,2972891.657473,75722,399.4963,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",381.51,394.91,379.5,393.33,9.79,2.55,4930004.515066,79004,391.5606,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",385.57,388.2,378.2801,383.54,1.25,0.33,2394063.773703,68673,383.7695,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",378,387.29,377.16,382.29,5.13,1.36,2135006.031814,63382,382.8656,{"date":325,"open":326,"high":327,"low":328,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",374.54,379.11,368.8501,-0.78,-0.21,1917352.623495,58615,375.9773,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",374.6,378.58,372.15,377.94,8.79,2.38,2425967.931921,75979,376.2064,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",363.56,374.48,369.15,8.69,2.41,3351577.558881,85862,369.1958,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",347.66,362.475,345.25,360.46,7.22,2.04,3371482.525904,95185,359.2366,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":163,"volume":373,"transactions":374,"vwap":375},"2026-09-09",350.2,357.99,349.855,353.24,3.08,2422950.31738,65976,352.7237,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",361.305,362.53,347.52,350.16,-16.54,-4.51,3196294.350489,116974,351.8966,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",367.81,369.55,363.23,366.7,-3.13,-0.85,2081783.343675,65607,366.0307,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",374.79,378.99,365.42,369.83,-2.05,-0.55,1746241.640046,57534,369.798,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",369,382.41,368.25,371.88,2.63,0.71,2015296.357927,63093,374.0538,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",375,375.4,366.35,369.25,-7.61,-2.02,1849101.298171,60321,369.3538,{"date":432,"open":411,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",377.37,365.3215,376.86,4.26,1.14,1924057.150549,55626,374.6843,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",368,373.395,366.735,372.6,5.53,1.51,1802434.158943,49611,371.9544,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",369.61,372.305,366.9,367.07,-3.35,-0.9,1788898.463123,56616,368.3574,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",368.49,372.372,366.73,370.42,-1.42,-0.38,1665851.527407,57086,369.6587,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",375.25,378.23,367.0701,371.84,-1.73,-0.46,1768567.381773,58223,371.6254,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",379.25,384.06,373.48,373.57,-5.24,-1.38,1519418.061611,59615,375.9715,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",375.125,382.04,367.24,378.81,4.33,1.16,2010937.108712,62282,378.5127,{"date":508,"open":509,"high":510,"low":446,"close":348,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",397.225,398.99,-23.24,-5.84,3827754.892308,99505,381.137,{"date":517,"open":518,"high":519,"low":520,"close":274,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",394.55,405.34,394,6.54,1.67,2122059.204815,71034,399.6626,{"date":527,"open":520,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",399.8745,390.84,391.18,0.85,0.22,2363538.116138,79802,395.2488,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",392.1,396.99,389.67,390.33,-4.18,-1.06,2143516.804648,75130,391.2287,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",401.02,402.46,394.06,394.51,-6.76,-1.68,1977169.741966,68084,397.7453,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",403.72,404.69,398,401.27,0,2353443.094236,70922,400.3619,{"date":569,"open":570,"high":571,"low":572,"close":563,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",403.81,404.98,397.17,0.04,0.01,3113404.320979,91622,401,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",392.22,402.14,401.23,7.85,2,4117615.292338,118557,399.7416,{"date":589,"open":590,"high":591,"low":315,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",379.24,393.63,393.38,14.57,3.85,3210095.754949,98440,388.9333,{"date":599,"open":600,"high":601,"low":602,"close":501,"change":603,"percent_change":320,"volume":604,"transactions":605,"vwap":606},"2026-08-07",374.55,379.9,372.6325,5.1,2458151.559383,79834,377.7098,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",374.39,378.6399,371.68,373.71,-1.49,-0.4,2580611.379653,78225,374.0924,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",372.8,376.625,369.4801,375.2,6.935,1.88,3278922.368492,98174,373.5637,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",376.31,364.26,368.265,-7.145,-1.9,3844658.695034,99098,367.3689,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",361.755,375.85,360.98,375.41,22.08,6.25,3491007.317224,110037,373.0258,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",350.77,355.093,348.88,353.33,0.36,0.1,2456631.848368,68811,352.6497,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",346.83,355.06,346.45,352.97,-0.13,-0.04,2759438.6369,85185,351.2932,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",361.455,361.8,351.94,353.1,-8.7,-2.4,2702865.615443,82487,354.8773,{"date":684,"open":685,"high":686,"low":687,"close":675,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",365.5,374.7,360.48,4.97,1.39,3991376.788413,112330,365.4398,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",344,359.2599,343.39,356.83,19.33,5.73,5104830.725949,130778,355.1007,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",334.6,341.83,332.15,337.5,5.48,1.65,3436777.734024,89065,337.7913,{"date":716,"open":717,"high":718,"low":27,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",338.5,340.55,332.02,-8.67,-2.54,4880960.047109,131988,331.8018,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",351.86,355,340.61,340.69,-9.37,-2.68,4563758.352992,128541,343.6996,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",347.01,362.85,347,350.06,-3.11,-0.88,5161004.590774,135112,354.5879,{"date":748,"open":738,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",355.08,342.1,353.17,7.75,2.24,5717882.163221,152638,350.8139,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",365.029999,367.73999,344.54999,345.42001,-56.91,-14.15,11553000,{"date":767,"open":520,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",405.5,393.67999,402.32999,13.36,3.43,5664600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",378.54999,393.95999,378.5,388.97,9.47,2.5,4141600,{"date":784,"open":785,"high":786,"low":778,"close":295,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":295},"2026-07-14",396.10001,397.38,-27.62,-6.78,5748100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",407.26001,414.57999,406.82001,407.12,0.34,0.08,1801600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",412.89999,415.91,403.25,406.78,-4.77,-1.16,1859900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",415.10001,416.25,409,411.54999,-3.55,-0.86,1953500,{"date":818,"open":819,"high":820,"low":821,"close":810,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":810},"2026-07-08",427.29999,428.47,414.59,-12.2,-2.86,1614800,{"date":826,"open":827,"high":828,"low":829,"close":819,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":819},"2026-07-07",439.5,443.84,424.85999,-5.53,-1.28,2492100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",428.92999,440.17001,420.51001,432.82999,6.82,1.6,3412900,{"date":843,"open":844,"high":845,"low":187,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",409.81,426.019989,426.01001,23.63,5.87,3139900,{"date":851,"open":272,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",408.62,399.98999,402.38,4.7,1.18,1939300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",405.41,406.56,397.51999,397.67999,-8.29,-2.04,2585400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":255,"volume":874,"transactions":9,"vwap":872},"2026-06-29",409.67999,415.98999,405.14001,405.97,1.27,2328700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":308,"volume":882,"transactions":9,"vwap":880},"2026-06-26",399.48001,409.78,399.29001,404.70001,5.01,3413200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",403.20999,412.47,398.89001,399.69,-2.14,-0.53,2818100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":212,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-24",406,412.54001,400.12,401.82999,-0.33,2438800,{"date":901,"open":803,"high":902,"low":879,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",407.32999,403.17999,0.23,0.06,2705200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":266,"volume":914,"transactions":9,"vwap":912},"2026-06-22",401.32999,408.53,399.5,402.95001,-3.83,2680700,{"date":916,"open":917,"high":918,"low":919,"close":804,"change":920,"percent_change":437,"volume":921,"transactions":9,"vwap":804},"2026-06-18",403.60001,409.64001,400.92999,4.6,4404200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",415,418.23999,400.10001,402.17999,-14.89,-3.57,2239400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",419,422.45999,412.92999,417.070007,0.52,0.12,1845400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",412.94,420.59,412.88,416.54999,5.49,1.34,2601700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",415.01001,415.76001,402.73001,411.059998,-1.84,-0.45,1777000,{"date":959,"open":960,"high":961,"low":794,"close":801,"change":163,"percent_change":73,"volume":962,"transactions":9,"vwap":801},"2026-06-11",412.16,416.19,1998400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",424.14001,426.20001,411.92001,412.019989,-14.59,-3.42,2004800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",421.13,430.85001,417.54999,426.60999,8,1.91,2275500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",422.54001,424.39001,417.14001,418.60999,-3.45,-0.82,2180400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",420,428.45999,419.5,422.059998,3.24,0.77,2775600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",413.85999,423.5,412.62,418.82001,11.53,2.83,2353900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",400.5,407.85001,399.44,407.29001,4.99,1.24,2651400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",408.5,414,396.67999,402.29999,-9.96,-2.42,3985900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",420.47,423.95001,411.82999,412.26001,-12.38,-2.92,3033600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",423.79001,426.81,419.82999,424.64001,1.01,0.24,3440400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",419.57999,425,414.75,423.63,5.08,1.21,2183900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",432.22,439.20001,414.29999,418.54999,-18.09,-4.14,3122600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":898,"volume":1069,"transactions":9,"vwap":1067},"2026-05-26",439.42001,442.94,434.14999,436.64001,-1.46,1688500,{"date":1071,"open":827,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",443.85999,434.76999,438.10001,-1.7,-0.39,2009100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",446.20999,447.57001,435.14999,439.79999,-9.23,-2.06,2088400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",440.38,449.76999,434.5,449.029999,7.45,1.69,1737900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",440.79999,447.79999,436.39001,441.57999,1.66,0.38,2799100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",421.95999,440.60999,439.92001,18.8,4.46,2119600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",430,431.98001,420.56,421.12,-6.94,-1.62,2375100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",432,434.91,426.53,428.059998,-4.21,-0.97,2171900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":132,"volume":1138,"transactions":9,"vwap":1136},"2026-05-13",430.95999,438.78,426.66,432.26999,0.4,1996700,{"date":1140,"open":1047,"high":1141,"low":992,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",435.56,431.87,11.81,2.81,2351600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",446.91,448.75,417.73999,420.059998,-30,-6.67,4032900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",454.31,454.32001,447,450.059998,-3.43,-0.76,2402300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",453.040009,462.39999,452,453.48999,1.76,0.39,1563000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":117,"percent_change":797,"volume":1179,"transactions":9,"vwap":1178},"2026-05-06",451.62,455,446.89999,451.73001,1982700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1129,"percent_change":330,"volume":1186,"transactions":9,"vwap":1185},"2026-05-05",453.92999,458.26001,441.98001,451.38,2952300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",457.56,461.23999,449.23001,452.35001,-5.43,-1.19,1797600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":573,"volume":1203,"transactions":9,"vwap":1201},"2026-05-01",458.85999,463.14001,456.35999,457.78,0.17,1461900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",452.67999,458.29001,449.82999,457.60999,3.78,0.83,2000300,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",463.5,449.59,453.82999,-12.81,-2.75,2059300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",472.42001,473.85999,463.38,466.64001,-4.35,-0.92,1836400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",481,486.76999,469.20001,470.98999,-11.23,-2.33,2028000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":416,"volume":1246,"transactions":9,"vwap":1244},"2026-04-24",480.75,482.84,471,482.22,3.4,2655200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",484.5,489.85999,477.19,478.82001,-4.8,-0.99,2889700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",461.35999,491.14999,460.01001,483.62,32.33,7.16,4437800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",469.049988,471.079987,451.29001,-14.31,-3.07,3379600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",471.35999,472.57001,463.64999,465.60001,-3.61,-0.77,2442700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",463.60001,474.28,463.019989,469.20999,11.13,2.43,2720700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",469.079987,471.79999,454,458.079987,-10.28,-2.19,2209600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":437,"percent_change":1042,"volume":1306,"transactions":9,"vwap":1305},"2026-04-15",469.54999,473.98999,465.79001,468.35999,1935100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-14",459.92999,471.23999,459.5,467.22,8.26,1.8,1973600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",448.17001,459.25,458.95999,8.34,1.85,1691000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-10",455.69,455.79001,448.22,450.62,-4.32,-0.95,1466300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-09",459.32001,460.64999,451.029999,454.94,-7.34,-1.59,1551500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",469.98999,471.98001,460.23999,462.28,9.33,2.06,2253900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":797,"volume":1358,"transactions":9,"vwap":1356},"2026-04-07",451.01001,453.42001,447.78,452.95001,0.37,1796800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":277,"volume":1366,"transactions":9,"vwap":1364},"2026-04-06",451.059998,458.92001,449.73001,452.57999,0.51,1152300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1032,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-02",456.26001,463.92999,450.39999,452.070007,-2.67,1647800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",462.89001,468.32999,460.76001,464.45001,3.46,0.75,1427200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",455.029999,463,448.39999,460.98999,8.21,1.81,1960300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":938,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-30",453.049988,459,450.26999,452.78,0.03,2195600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",465.42001,466.20999,451.56,452.66,-15.89,-3.39,2107200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",469.10001,478.25,465,468.54999,-1.43,-0.3,1605500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",474.45999,480.17999,468.5,469.98001,-1.93,-0.41,1428200,{"date":1429,"open":1430,"high":1431,"low":1305,"close":1432,"change":1433,"percent_change":831,"volume":1434,"transactions":9,"vwap":1432},"2026-03-24",473.75,476.13,471.91,-6.13,1332700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":574,"volume":1442,"transactions":9,"vwap":1440},"2026-03-23",488.14999,489,478.029999,478.040009,0.07,1501700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1426,"volume":1450,"transactions":9,"vwap":1448},"2026-03-20",480.29999,484.92001,473.19,477.97,-1.96,2227600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",477.5,483.040009,475.81,479.92999,2.2,0.46,1258500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",478.54001,483.26001,472.34,477.73001,-5.03,-1.04,1483400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-17",487.54001,494.42999,482.19,482.76001,-0.7,-0.14,1057200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",473.32001,486.13,472.95001,483.45999,11.3,2.39,1297400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",478,482.67999,458,472.16,-7.11,-1.48,2489800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-12",490.54999,491.54999,473.10001,479.26999,-13.6,-2.76,1805200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-11",489.23001,493.57999,479.10999,492.87,7.02,1.44,1537900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-10",493.95001,496,484.38,485.85001,-7.71,-1.56,1547200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1245,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-09",485.01001,493.89001,480.23001,493.56,0.69,1651600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-06",490.19,491.070007,478.20001,490.16,-6.54,-1.32,2088000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-05",495.20001,502.48001,488.81,496.70001,-4.48,-0.89,1541200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-04",495.19,505.44,492.5,501.17999,3.76,0.76,1501000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":151,"percent_change":1042,"volume":1564,"transactions":9,"vwap":1563},"2026-03-03",487.17999,497.95999,486.98001,497.42001,1841100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-02",492.59,499.62,490.39999,496.25,-7.26,-1.44,1743200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-27",499.70999,504.95001,499.20999,503.51001,-3.37,-0.66,1634200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":416,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-26",508.67001,511.88,501.39999,506.88,0.14,1570300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-25",494,506.51999,506.17001,12.15,2.46,2062000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1171,"volume":1606,"transactions":9,"vwap":1604},"2026-02-24",489.69,496.26999,487.51001,494.019989,1.92,1404500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-23",498.88,502.70001,486.45001,492.10001,-11.95,-2.37,1764900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-20",497.14999,504.75,495.23001,504.049988,4.52,0.9,1553600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-19",495.70999,503.73001,495.25,499.53,-1.23,-0.25,1434200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-18",494.23999,502.88,490.64001,500.76001,7.41,1.5,1464300,{"date":1644,"open":1645,"high":1551,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-17",481.22,493.35001,7.51,1.55,1583200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":448,"volume":1657,"transactions":9,"vwap":1655},"2026-02-13",480.5,495.57001,479.60999,485.84,7.24,1984300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-12",496.12,497.84,475.82999,478.60001,-17.52,-3.53,2966500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1660,"change":1672,"percent_change":168,"volume":1673,"transactions":9,"vwap":1660},"2026-02-11",492.75,500.34,490.66,0.97,1933700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-10",494.22,500.38,493.53,495.14999,2.31,0.47,1813100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-09",486.049988,493.54001,483.89999,492.84,4.69,0.96,2207800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1437,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1437},"2026-02-06",482.17001,491.64999,480.070007,11.83,2.48,2521100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":956,"volume":1707,"transactions":9,"vwap":1705},"2026-02-05",482.78,489.51001,475.17001,476.32001,-2.17,2912000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1076,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-02-04",480.10999,481.19,465.69,478.48999,-0.08,3405300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-02-03",495.20999,499,476.79001,478.88,-17.85,-3.59,3796500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":613,"volume":1732,"transactions":9,"vwap":1730},"2026-02-02",502,504.20001,496.14999,496.73001,-7.49,2133900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1581,"volume":1740,"transactions":9,"vwap":1738},"2026-01-30",506.70001,511.029999,501.39001,504.22,-3.33,1698300,{"date":1742,"open":1743,"high":1744,"low":1543,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",521.16998,522,507.54999,-14.49,-2.78,2167100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-28",523.90997,529.35999,520.23999,522.039978,-3,-0.57,1851300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-27",532.60999,535,523.53998,525.039978,-3.77,-0.71,1503500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-26",523.95001,533.96997,518.65002,528.81,4.82,0.92,2565100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1104,"transactions":9,"vwap":1781},"2026-01-23",530,540,521.17999,523.98999,-1.82,-0.35,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":82,"percent_change":1137,"volume":1790,"transactions":9,"vwap":1789},"2026-01-22",525.40997,532,522.71997,525.81,2911800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1765,"volume":1798,"transactions":9,"vwap":1796},"2026-01-21",527.59003,530.049988,518.64001,523.69,-3.75,2033900,{"date":1800,"open":1801,"high":1760,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-20",527,525.22998,527.44,-7.56,-1.41,2149700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1761,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1761},"2026-01-16",542,543,532.63,-6.34,-1.17,3015500,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1254,"volume":1821,"transactions":9,"vwap":1819},"2026-01-15",553.73999,535.69,541.34003,-5.42,1909000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":732,"volume":1829,"transactions":9,"vwap":1827},"2026-01-14",533.96002,551,528,546.76001,-15.06,3602100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-13",571.45001,572.59003,556.039978,561.82001,-10.93,-1.91,1515800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-12",581.96997,582.19,566.79999,572.75,-13.49,-2.3,1826000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":503,"percent_change":168,"volume":1854,"transactions":9,"vwap":1853},"2026-01-09",587.32001,589.58002,579.62,586.23999,1490700,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-08",582.69,589.95001,585.080017,-7.19,-1.21,1491200,{"date":1864,"open":1865,"high":26,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-07",592.89001,590.79999,592.27002,-0.58,-0.1,1863500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-06",565,594.62,564.34998,592.84998,26.47,4.67,2629500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",561.15002,567.080017,558,566.38,4.4,0.78,1395000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1280,"volume":1896,"transactions":9,"vwap":1894},"2026-01-02",566.78003,567.39001,555.40002,561.97998,-4.38,1298000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-31",572.5,573.28003,565.77002,566.35999,-6.27,-1.09,992500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-30",572.21002,574.77002,570.45001,572.63,-2.77,-0.48,724900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-29",577.81,580.5,574.21997,575.40002,-2.41,-0.42,695100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1917,"change":39,"percent_change":277,"volume":1929,"transactions":9,"vwap":1917},"2025-12-26",578.21002,579.40002,575.96002,494800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-24",577.34003,579.84998,575.030029,577.15002,-0.19,-0.03,355200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1932,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1932},"2025-12-23",577.14001,579.20001,573.67999,-2.49,-0.43,1282800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-22",576,583.45001,573.29999,579.83002,7.3601,1.29,1453000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":625,"volume":1963,"transactions":9,"vwap":1961},"2025-12-19",561.63,574.57001,561.31,572.46997,10.58,4065300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1623,"volume":1971,"transactions":9,"vwap":1969},"2025-12-18",557.28998,566.84998,557.26001,561.89001,5.03,1545600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-17",554.67999,561.46002,554,556.85999,2.28,0.41,1705500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":743,"volume":1988,"transactions":9,"vwap":1986},"2025-12-16",559.049988,559.69,546.13,554.58002,-4.94,1959400,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-15",546.049988,561.62,559.52002,17.2,3.17,2928100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1228,"volume":2004,"transactions":9,"vwap":2002},"2025-12-12",546,548.98999,537.69,542.32001,-5.04,2116200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-11",545.46997,553.39001,542.71002,547.35999,-8.56,-1.54,1573800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":614,"volume":2021,"transactions":9,"vwap":2019},"2025-12-10",557.76001,560.049988,546.54999,555.91998,-2.21,1562900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-09",566.5,569,557.5,558.13,-8.76,-1.55,1230000,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-08",576.15002,562.66998,566.89001,-8.45,-1.47,1298500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":856,"volume":2046,"transactions":9,"vwap":2044},"2025-12-05",569.5,576.88,569.42999,575.34003,6.71,1096600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1936,"volume":2054,"transactions":9,"vwap":2052},"2025-12-04",571.97998,574.22998,564.71997,568.63,-1.08,1147800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":117,"volume":2062,"transactions":9,"vwap":2060},"2025-12-03",569.47998,571.77002,563.039978,569.71002,1.99,1090600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":117,"percent_change":905,"volume":2069,"transactions":9,"vwap":2068},"2025-12-02",568.59998,570.75,561.39001,567.71997,1748800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-01",568.98999,573.53998,566.63,567.37,-6.11,-1.07,1206100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":667,"volume":2086,"transactions":9,"vwap":2084},"2025-11-28",571.40997,574,568.27002,573.47998,-0.75,1003900,{"date":2088,"open":1933,"high":2089,"low":2090,"close":2050,"change":2091,"percent_change":88,"volume":2092,"transactions":9,"vwap":2050},"2025-11-26",582.40997,573.75,-4.64,1158900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-25",564.44,580,561.28998,578.87,10.39,1.83,1684800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":254,"volume":2109,"transactions":9,"vwap":2107},"2025-11-24",562.92999,570.77002,560,568.47998,6.87,2399900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-21",551.16998,564,548.039978,561.60999,9.38,1.7,2622300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1821,"transactions":9,"vwap":2124},"2025-11-20",566.91998,574.45001,550,552.22998,-12.41,-2.2,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-19",544.92999,566.85999,544.19,564.64001,17.87,3.27,2440600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":905,"percent_change":574,"volume":2142,"transactions":9,"vwap":2141},"2025-11-18",546.059998,549.21002,538.83002,546.77002,2297400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-17",546.57001,554.34998,544.10999,546.71002,-2.8,-0.51,1470200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-14",559.5,560.02002,548.91998,549.51001,-16,-2.83,1879900,{"date":2162,"open":2130,"high":2163,"low":2164,"close":2165,"change":1119,"percent_change":1861,"volume":2166,"transactions":9,"vwap":2165},"2025-11-13",573.32001,561,565.51001,2116700,{"date":2168,"open":2169,"high":2170,"low":2060,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-12",574.13,580.46997,572.45001,0.28,0.05,1633200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1475,"volume":2182,"transactions":9,"vwap":2180},"2025-11-11",575.059998,579.21997,570.5,572.16998,-4.03,1609700,{"date":2184,"open":2106,"high":2185,"low":2106,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-10",578.29999,576.20001,16.2,2.89,3070200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2106,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2106},"2025-11-07",543.23999,562.65002,541.73999,12.22,2.23,2712200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1280,"percent_change":1476,"volume":2204,"transactions":9,"vwap":2203},"2025-11-06",547.030029,548.54999,538.070007,547.78003,2052500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2201,"change":2210,"percent_change":1391,"volume":2211,"transactions":9,"vwap":2201},"2025-11-05",538,552,536.15002,9.73,2863400,{"date":2213,"open":2214,"high":1999,"low":2215,"close":2216,"change":200,"percent_change":1254,"volume":2217,"transactions":9,"vwap":2216},"2025-11-04",545.090027,535.40002,538.82001,1780200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-03",532.059998,544.84003,527.59998,544.21002,9.93,1.86,2075000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":436,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-31",528.63,538.14001,526.20001,534.28003,0.8,1757600,{"date":2236,"open":2237,"high":2207,"low":2238,"close":2239,"change":2240,"percent_change":1805,"volume":957,"transactions":9,"vwap":2239},"2025-10-30",534.37,529.31,530.02002,-7.57,{"date":2242,"open":1810,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1416,"volume":2247,"transactions":9,"vwap":2245},"2025-10-29",544.95001,534.45001,537.59003,-7.8,1721800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":543,"volume":2255,"transactions":9,"vwap":2253},"2025-10-28",546.62,552.20001,539,545.39001,-5.86,1586400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":47,"volume":2263,"transactions":9,"vwap":2261},"2025-10-27",544.75,551.63,538.75,551.25,4.74,2135500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-24",547.63,552.45001,541.46002,546.51001,-4.79,-0.87,2692300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-23",525.37,552.5,525.080017,551.29999,24.27,4.61,4011300,{"date":2283,"open":1810,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-22",549.84998,522.16998,527.030029,64.29,13.89,8347500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-21",459.47,466.98001,456.31,462.73999,4.27,0.93,4779600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-20",452.5,461.82999,451.35001,458.47,12.34,2.77,3410000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-17",437.17001,449.089996,434.57001,446.13,11.51,2.65,2209200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1254,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-16",438.47,439.48999,433.81,434.62,-0.23,1966400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":329,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-10-15",437,440.82001,432.78,435.60999,-0.18,1910700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1100,"change":39,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1100},"2025-10-14",430.29999,439.20999,427.84,0.15,2085700,{"date":2341,"open":2342,"high":1074,"low":1115,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-13",432.42999,435.73001,6.14,1.43,1863200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-10",444.059998,446.98999,429.25,429.59,-14.17,-3.19,2773400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1129,"volume":2363,"transactions":9,"vwap":2361},"2025-10-09",447.76001,450.29001,443.26001,443.76001,-4.33,1583800,{"date":2365,"open":2366,"high":2367,"low":1064,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-08",442.31,450.53,448.089996,7.15,1.62,1767300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-07",449.23999,451,439.47,440.94,-8.75,-1.95,1917500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-06",459.70999,460.29999,449.079987,449.69,-2.66,-0.59,2478900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":1192,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1192},"2025-10-03",443.85001,456.59,443.48999,9.34,2.11,2197700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":688,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-10-02",437.12,443.35999,433,443.01001,1.13,1910800,{"date":2407,"open":1159,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":404,"volume":2412,"transactions":9,"vwap":2410},"2025-10-01",448.31,430.34,438.040009,-9.19,2502300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-30",439,448.19,438,447.23001,8.01,1.82,2134200,{"date":2423,"open":2424,"high":2360,"low":2425,"close":2426,"change":635,"percent_change":1945,"volume":2427,"transactions":9,"vwap":2426},"2025-09-29",442.059998,437.76999,439.22,3024400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-26",441.42999,443.45999,438.5,441.12,3,0.68,1940500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1538,"volume":2444,"transactions":9,"vwap":2442},"2025-09-25",440.39001,442.17001,433.42999,438.12,-5.87,3129000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-24",450.94,451.34,443.54999,443.98999,-3.76,-0.84,2437200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":112,"volume":2461,"transactions":9,"vwap":2459},"2025-09-23",444.75,450.98999,443.17001,447.75,3.2,2241500,{"date":2463,"open":2442,"high":2464,"low":2321,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-22",447.13,444.54999,5.83,1.33,2653100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2188,"percent_change":39,"volume":2475,"transactions":9,"vwap":2474},"2025-09-19",439.45999,440.5,434.73999,438.72,3780700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-18",435,436.32999,429.79999,435.82999,2.17,0.5,1980600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2452,"percent_change":1936,"volume":2491,"transactions":9,"vwap":2490},"2025-09-17",434.60001,438.79001,430.59,433.66,1638200,{"date":2493,"open":2494,"high":2310,"low":2495,"close":1091,"change":1365,"percent_change":938,"volume":2496,"transactions":9,"vwap":1091},"2025-09-16",433.64999,429.72,2940500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-15",449.29001,450.57999,433.019989,433.98999,-15.69,-3.49,3474800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":212,"volume":2513,"transactions":9,"vwap":2511},"2025-09-12",453.19,454.14999,448.14999,449.67999,-6.17,2219100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":848,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-09-11",451.16,463.049988,449.75,455.85001,1.3,2182300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2451,"volume":2529,"transactions":9,"vwap":2527},"2025-09-10",467.98999,468.040009,446.53,449.98001,-17.56,2560300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-09",470,472.69,464.35999,467.54001,-2.46,-0.52,1489400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2532,"change":2544,"percent_change":158,"volume":2545,"transactions":9,"vwap":2532},"2025-09-08",466.70001,470.28,462.62,3.14,1936500,{"date":2547,"open":2548,"high":2524,"low":2549,"close":2550,"change":2305,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-09-05",454.82999,454.78,466.85999,2.71,2623800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-04",440.69,455.28,437.41,454.51999,13.34,3.02,3939600,{"date":2563,"open":2564,"high":1243,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-03",470.10999,434.79999,441.17999,-27.89,-5.95,5051700,{"date":2571,"open":2572,"high":1276,"low":2573,"close":2574,"change":2575,"percent_change":1547,"volume":2576,"transactions":9,"vwap":2574},"2025-09-02",470.56,464.75,469.070007,-4.23,2230400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-29",474.23001,475.39999,468.78,473.29999,-0.54,-0.11,1654200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-28",470.85999,474.23999,468,473.84,2.69,0.57,1548900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":742,"percent_change":1581,"volume":2601,"transactions":9,"vwap":2600},"2025-08-27",471.35001,475.60001,470.13,471.14999,1618700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1015,"volume":2609,"transactions":9,"vwap":2607},"2025-08-26",468.64001,474.59,464.79999,474.26001,5.82,2931100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1120,"volume":2617,"transactions":9,"vwap":2615},"2025-08-25",475.25,477.87,467.79999,468.44,-7.72,1662300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":947,"volume":2625,"transactions":9,"vwap":2623},"2025-08-22",473,478.97,469.85001,476.16,6.28,2023900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2126,"volume":2633,"transactions":9,"vwap":2631},"2025-08-21",478.22,479.32001,461.25,469.88,-10.57,2465300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":308,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-20",479.39001,483.64001,478.079987,480.45001,0.26,1409300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1945,"volume":2649,"transactions":9,"vwap":2647},"2025-08-19",480.98999,485.53,476.79999,479.20001,-2.08,1884900,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":73,"volume":2657,"transactions":9,"vwap":2655},"2025-08-18",480.84,487.20001,479.66,481.28,1.02,1640700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":158,"volume":2665,"transactions":9,"vwap":2663},"2025-08-15",480.019989,482.040009,476.5,480.26001,3.18,1436500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1904,"volume":2673,"transactions":9,"vwap":2671},"2025-08-14",482.5,483.60001,473.79001,477.079987,-5.27,1894900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":47,"volume":2681,"transactions":9,"vwap":2679},"2025-08-13",481.63,482.69,474.91,482.35001,4.16,1740200,{"date":2683,"open":2684,"high":2685,"low":2620,"close":2686,"change":2687,"percent_change":947,"volume":2688,"transactions":9,"vwap":2686},"2025-08-12",473.57001,479.45999,478.19,6.34,1529500,{"date":2690,"open":2691,"high":1662,"low":2692,"close":2693,"change":2694,"percent_change":1103,"volume":2695,"transactions":9,"vwap":2693},"2025-08-11",468.16,468.049988,471.85001,1.77,1418200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":905,"volume":2703,"transactions":9,"vwap":2701},"2025-08-08",470.73999,474.079987,469.10999,470.079987,0.27,1446200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":459,"volume":2711,"transactions":9,"vwap":2709},"2025-08-07",478.42001,479.13,463.89999,469.81,-4.25,1777900,{"date":2713,"open":2714,"high":2644,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-06",477.040009,473.26001,474.059998,-2.94,-0.62,2191700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1538,"volume":2727,"transactions":9,"vwap":2725},"2025-08-05",483.22,486.51001,476.75,477,-6.36,2610100,{"date":2729,"open":2730,"high":2731,"low":1252,"close":2732,"change":1042,"percent_change":2173,"volume":2733,"transactions":9,"vwap":2732},"2025-08-04",486.75,490,483.35999,2493500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-01",475.45999,486.059998,473.23999,483.12,2.03,0.42,2982900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-31",497.23999,498.97,479.60001,481.089996,-19.42,-3.88,2602200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":107,"volume":2759,"transactions":9,"vwap":2757},"2025-07-30",497.70999,503.22,496.95001,500.51001,3.64,1758800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-29",497.25,502.42001,496.17001,496.87,2.92,0.59,1831100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":1516,"change":1837,"percent_change":1076,"volume":2774,"transactions":9,"vwap":1516},"2025-07-28",498,502.81,493.22,2473700,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-25",492.48001,497.5,490.76001,495.85999,7.25,1.48,1871100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2387,"volume":2791,"transactions":9,"vwap":2789},"2025-07-24",503.51999,505.73999,486.54001,488.60999,-13.34,2608000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-23",522.5,530.34998,491.85999,501.95001,-9.05,-1.77,4659900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1254,"volume":2808,"transactions":9,"vwap":2806},"2025-07-22",516.049988,519.83002,508.26999,511,-5.12,2416700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1913,"volume":2816,"transactions":9,"vwap":2814},"2025-07-21",518.17999,523.090027,514.96002,516.12,-2.5,1639700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1597,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-07-18",520.21002,520.96002,513.27002,518.62,0.48,1904100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1529,"volume":2832,"transactions":9,"vwap":2830},"2025-07-17",510.82999,517.66998,509.25,516.15997,3.52,2003500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1979,"percent_change":797,"volume":2839,"transactions":9,"vwap":2838},"2025-07-16",512.51001,515.14001,506.20999,512.64001,1863700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1128,"percent_change":988,"volume":2846,"transactions":9,"vwap":2845},"2025-07-15",519.21002,521.28003,510.84,512.22998,1674300,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-14",509.88,522.099976,516.44,4.38,0.86,2082700,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2387,"volume":2861,"transactions":9,"vwap":2859},"2025-07-11",522.87,508.13,512.059998,-13.99,2951300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2648,"percent_change":1076,"volume":2868,"transactions":9,"vwap":2867},"2025-07-10",527.099976,528.54999,520.25,526.049988,1424600,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1211,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-09",529.82001,530.71002,523.15997,528.13,0.16,1380900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-08",534,539.59003,525.66998,527.29999,-7.41,-1.39,1608700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-07",543.22998,544.88,532.88,534.71002,-9.76,-1.79,1191600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":112,"volume":2902,"transactions":9,"vwap":2900},"2025-07-03",543.92999,547,542.39001,544.46997,3.87,704800,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-07-02",535.34003,550.70001,540.59998,2.61,0.49,1487500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1820,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-07-01",542.58002,545.81,531.66998,537.98999,-1,1649300,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2924,"percent_change":2420,"volume":2925,"transactions":9,"vwap":2923},"2025-06-30",534.41998,544.5,543.40997,9.7,1584100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1913,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-27",536.87,544.23999,533.090027,533.71002,-0.09,2016500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":351,"volume":2941,"transactions":9,"vwap":2939},"2025-06-26",527.01001,539.63,525.84003,534.19,12.56,1966300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-25",524.29999,528.14001,521.26001,521.63,-1.45,-0.28,1178000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1648,"volume":2958,"transactions":9,"vwap":2956},"2025-06-24",518.79999,523.96997,510.78,523.080017,7.99,1593600,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":700,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-23",508,515.35999,503.17999,515.090027,1.12,1218500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":667,"percent_change":1937,"volume":2973,"transactions":9,"vwap":2972},"2025-06-20",514.70001,515.01001,508.76001,509.35999,2829900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2150,"volume":2981,"transactions":9,"vwap":2979},"2025-06-18",512.10999,513.96002,506.54001,509.48999,-2.62,1173800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2976,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2976},"2025-06-17",515.81,517.71997,508.98999,-6.93,-1.34,1506000,{"date":2991,"open":2992,"high":2993,"low":2992,"close":2994,"change":2995,"percent_change":947,"volume":2996,"transactions":9,"vwap":2994},"2025-06-16",514,523.53003,519.039978,6.86,1514600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":988,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-06-13",503.29001,518.16998,500.29001,512.17999,-0.16,2183000,{"date":3006,"open":3007,"high":1744,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-12",520.26001,511.76001,513,-9.41,-1.8,2392800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":1860,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-06-11",529.14001,529.34003,521.5,522.40997,-1.36,1676800,{"date":3022,"open":1789,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":39,"volume":3027,"transactions":9,"vwap":3025},"2025-06-10",531.92999,520.29999,529.59998,3.45,2027600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":211,"volume":3035,"transactions":9,"vwap":3033},"2025-06-09",531.5,531.59003,498.17001,526.15002,-30.93,4806200,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2331,"volume":3043,"transactions":9,"vwap":3041},"2025-06-06",562.17999,564.15002,555.76001,557.080017,-0.98,1104200,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":277,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-06-05",560.70001,563.94,557.21002,558.059998,0.02,1243400,{"date":3053,"open":3054,"high":1984,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-06-04",552.58002,550.92999,557.95001,6.1,1.11,1147200,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1572,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},"2025-06-03",550.67999,555.13,548.02002,551.84998,-0.26,1714400,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1202,"volume":3075,"transactions":9,"vwap":3073},"2025-06-02",549.059998,554.70001,542.52002,553.28998,0.95,1059400,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-30",554.52002,555,545.72998,552.34003,-3.41,-0.61,2091000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-29",556.46997,559.79999,551.40002,555.75,3.34,0.6,1139200,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1137,"volume":3101,"transactions":9,"vwap":3099},"2025-05-28",550.51001,556.15997,549.42999,552.40997,2.22,1012100,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-27",548.65997,553.15997,547.090027,550.19,10.65,1.97,1244600,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":393,"percent_change":1868,"volume":3117,"transactions":9,"vwap":3116},"2025-05-23",535.5,542.070007,529.15002,539.53998,1138500,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":88,"volume":3125,"transactions":9,"vwap":3123},"2025-05-22",544.81,546.039978,540.78998,542.66998,-4.4,1129100,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-21",556.56,558.76001,545.53003,547.070007,-10.09,-1.81,1507800,{"date":3136,"open":1966,"high":1884,"low":3137,"close":3138,"change":3139,"percent_change":88,"volume":3140,"transactions":9,"vwap":3138},"2025-05-20",553,557.15997,-4.47,1234600,{"date":3142,"open":3143,"high":3144,"low":3145,"close":1958,"change":3146,"percent_change":1783,"volume":3147,"transactions":9,"vwap":1958},"2025-05-19",554.34003,562.60999,553.94,-1.97,1420400,{"date":3149,"open":3150,"high":3047,"low":3151,"close":3152,"change":3153,"percent_change":2767,"volume":3154,"transactions":9,"vwap":3152},"2025-05-16",563.58002,555.62,563.59998,3.3199,1422900,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":2917,"volume":3162,"transactions":9,"vwap":3160},"2025-05-15",559.32001,564.059998,549.54999,560.28003,-5.66,1794600,{"date":3164,"open":3165,"high":1843,"low":3166,"close":3167,"change":2061,"percent_change":117,"volume":3168,"transactions":9,"vwap":3167},"2025-05-14",563,560.28998,565.94,1409700,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-13",561.66998,568.69,559.88,563.95001,2.52,0.45,1529300,{"date":3179,"open":3180,"high":1992,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-12",551.96997,547.67999,561.42999,24.92,4.64,2037100,{"date":3187,"open":1779,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-09",542.73999,532.90002,536.51001,-1.65,-0.31,925600,{"date":3195,"open":1779,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":1357,"volume":3200,"transactions":9,"vwap":3198},"2025-05-08",546.56,538.01001,538.15997,2.01,1472800,{"date":3202,"open":3203,"high":3204,"low":3205,"close":2209,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":2209},"2025-05-07",532.73999,539.049988,528.87,5.69,1.07,1311400,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3019,"percent_change":3066,"volume":3215,"transactions":9,"vwap":3214},"2025-05-06",526.15997,533.56,523.59003,530.46002,1128100,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3176,"volume":3223,"transactions":9,"vwap":3221},"2025-05-05",528.32001,536.059998,522.95001,531.82001,2.4,1376000,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":234,"volume":3231,"transactions":9,"vwap":3229},"2025-05-02",526.73999,535.59998,525.02002,529.41998,12.24,1440600,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":2702,"volume":3239,"transactions":9,"vwap":3237},"2025-05-01",518.12,524.44,512.66998,517.17999,1.38,1673400,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":54,"volume":3247,"transactions":9,"vwap":3245},"2025-04-30",509.98999,517.59998,501.67001,515.79999,0.91,1652200,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":163,"percent_change":1202,"volume":3254,"transactions":9,"vwap":3253},"2025-04-29",512.90002,516.78003,507.51001,514.89001,1321500,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":1868,"percent_change":2584,"volume":3261,"transactions":9,"vwap":3260},"2025-04-28",515.90997,518.40002,508.17001,514.01001,1388100,{"date":3263,"open":3264,"high":2962,"low":3265,"close":3266,"change":3267,"percent_change":873,"volume":3268,"transactions":9,"vwap":3266},"2025-04-25",513.17999,505.75,514.59003,6.46,2016000,{"date":3270,"open":3271,"high":3008,"low":3272,"close":2858,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":2858},"2025-04-24",490.82001,489.42999,20.2,4.14,2287100,{"date":181,"open":3277,"high":3278,"low":3279,"close":3280,"change":3281,"percent_change":1921,"volume":3282,"transactions":9,"vwap":3280},500,517.31,485.089996,487.92999,-12.07,3770000]