[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIN":3,"homepage-market-summary":35,"stock-historical-LIN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LIN","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},"Linde plc Ordinary Share","Nasdaq",null,"INDUSTRIAL INORGANIC CHEMICALS","Linde is the largest industrial gas supplier in the world, with operations in over 100 countries. The firm's main products are atmospheric gases (including oxygen, nitrogen, and argon) and process gases (including hydrogen, carbon dioxide, and helium), as well as equipment used in industrial gas production. Linde serves a wide variety of end markets, including chemicals, manufacturing, healthcare, and steelmaking. Linde generated approximately $34 billion in revenue in 2025.","64,649","Woking Surrey, X0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3268,6.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},482.38,480.09,485.935,476.578,479.48,2.9,0.6,2790690.904422,67988,482.4382,548.20001,387.78,2428646.3154413546,59,8634,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},2218374,809706425.17578,7.62,"2025-04-23",[187,188,198,208,219,230,241,251,261,272,283,294,305,316,327,337,347,357,368,378,387,398,408,419,430,441,452,463,474,484,495,506,517,528,539,550,561,572,583,593,603,613,623,634,644,654,665,676,686,696,706,717,728,738,749,760,769,777,786,795,803,812,821,830,838,847,856,865,874,883,891,900,909,917,926,935,944,952,959,968,976,985,994,1003,1011,1020,1029,1038,1047,1056,1065,1074,1083,1091,1099,1107,1115,1124,1132,1139,1148,1157,1166,1175,1183,1191,1199,1207,1216,1224,1233,1240,1247,1256,1264,1273,1281,1289,1298,1306,1314,1322,1331,1339,1345,1353,1360,1368,1376,1383,1391,1400,1409,1417,1426,1434,1443,1450,1458,1467,1475,1482,1489,1498,1507,1515,1522,1529,1538,1546,1553,1561,1568,1575,1584,1592,1600,1606,1614,1622,1630,1637,1645,1653,1662,1669,1677,1686,1694,1703,1712,1720,1729,1737,1746,1753,1761,1769,1777,1786,1794,1802,1810,1819,1827,1835,1843,1851,1859,1868,1875,1882,1890,1898,1905,1914,1923,1931,1940,1949,1955,1962,1970,1978,1987,1996,2003,2011,2019,2027,2035,2044,2052,2060,2068,2076,2084,2092,2101,2108,2116,2124,2132,2139,2147,2156,2163,2172,2180,2188,2196,2203,2212,2220,2229,2237,2244,2253,2260,2267,2275,2283,2292,2300,2309,2317,2324,2333,2340,2349,2357,2363,2371,2378,2386,2394,2401,2409,2417,2424,2431,2438,2446,2453,2461,2468,2475,2483,2491,2499,2506,2514,2523,2530,2537,2544,2551,2558,2566,2574,2581,2588,2595,2602,2610,2617,2623,2631,2639,2646,2654,2662,2668,2676,2684,2692,2700,2708,2715,2723,2732,2740,2747,2755,2762,2769,2777,2784,2792,2801,2807,2814,2822,2829,2835,2843,2849,2855,2864,2873,2881,2889,2898,2904,2912,2920,2929,2935,2940,2948,2956,2963,2968,2973,2980,2987,2993,3001,3009,3016,3024,3031,3037,3043,3050,3058,3065,3073,3080,3087,3095,3104,3111,3117,3124,3130,3138,3146,3154,3161,3168,3176,3182,3190,3196],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",472.48,483.41,470.55,10.03,2.14,2534284.51031,60062,478.982,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",472,462.3725,469.45,-5.2,-1.1,2124638.559891,60126,467.8315,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",476.19,480.56,474.55,474.65,1.28,0.27,2640896.887467,62896,476.8775,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",472.9,477.52,471.4,473.37,1.33,0.28,1908133.342944,49370,473.3109,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",467.38,474.05,465.01,472.04,2.15,0.46,1871462.151667,49395,471.4575,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",465.75,470.44,469.89,1.75,0.37,1618656.958465,42805,469.0617,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":146,"volume":258,"transactions":259,"vwap":260},"2026-09-24",470,472.27,466.395,468.14,-1.58,2085192.072394,49893,469.2133,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",463.83,472.59,463.0101,469.72,4.81,1.03,1926233.9458,51048,469.8558,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",458.06,465.95,455.27,464.91,7.41,1.62,1934523.380465,51766,462.9734,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",460.87,461.43,456.41,457.5,-2.9,-0.63,2017534.557083,51885,457.8947,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",458.38,461.703,454.19,460.4,1.92,0.42,4479190.507621,51360,459.6678,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",461.32,462.96,455.695,458.48,-3.61,-0.78,2189987.382082,55250,458.2889,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",462.86,466.24,459.77,462.09,-0.87,-0.19,1338710.345867,40873,462.8961,{"date":328,"open":329,"high":330,"low":331,"close":308,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",462.185,464.04,459.58,-1.45,-0.31,1614061.263938,42062,462.3256,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",467.88,461.35,464.41,-1.81,-0.39,1417523.161476,49536,463.954,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":179,"volume":354,"transactions":355,"vwap":356},"2026-09-11",462.83,467.66,460.69,466.22,4.6,1633892.540205,47494,465.7458,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",465.41,467.125,460.2,461.62,-5.03,-1.08,2149236.01763,54974,462.2216,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",468.38,463.37,466.65,-1.73,-0.37,2096214.462061,52354,465.9951,{"date":379,"open":380,"high":380,"low":381,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",474.01,466,-9.19,-1.92,2580951.729149,64369,469.3011,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",479.25,482.96,476.48,477.57,-4.62,-0.96,2273912.339692,41528,478.4049,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":364,"volume":405,"transactions":406,"vwap":407},"2026-09-03",487.9,491.98,480.05,482.19,-5.26,1829654.711448,38631,482.8018,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",487.99,490.98,485.52,487.45,0.69,0.14,1152854.287158,35905,488.1364,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",488.5,488.955,482.16,486.76,-2.82,-0.58,1641886.215069,41372,485.4907,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",489.05,492.49,486.45,489.58,0.07,0.01,2111141.165164,39452,489.4806,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",487,489.6,486.7,489.51,4.16,0.86,1240846.026575,32342,488.7312,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",484.57,486.69,481,485.35,-4.98,-1.02,1900596.674325,39818,484.92,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",488.55,494.5,488.0101,490.33,3.13,0.64,1844861.140915,41371,490.8915,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":426,"volume":481,"transactions":482,"vwap":483},"2026-08-25",489.2,490.62,485.12,487.2,-2.83,1785797.825181,37101,487.1257,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",488.44,491.49,485,490.03,2.46,0.5,2184110.310409,50207,488.4298,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",486.35,491.77,482.47,487.57,6.28,1.3,2048442.500242,49603,488.0916,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",481.25,489.795,479.3699,481.29,0.16,0.03,1636240.166987,46916,483.5038,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",478.49,483.97,478,481.13,2.425,0.51,2845820.54241,56070,481.6748,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",481.67,483.48,477.71,478.705,4.375,0.92,2382030.087095,53677,480.1297,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",482,482.37,473.05,474.33,-8.41,-1.74,1740538.225957,48205,475.3675,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",479.09,483.485,477.13,482.74,4.54,0.95,1349420.34111,35944,481.7527,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",479.855,483.29,475.75,478.2,-1.23,-0.26,2191389.053839,53371,478.7419,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",487.85,490.34,478.75,479.43,-11.1,-2.26,2310801.103402,60890,482.8672,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":343,"volume":590,"transactions":591,"vwap":592},"2026-08-11",491.035,495.96,489.98,490.53,-1.93,1358884.854698,37023,491.6894,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":524,"volume":600,"transactions":601,"vwap":602},"2026-08-10",489.29,492.58,487.0201,492.46,2.48,1874766.758461,46015,490.0285,{"date":604,"open":605,"high":606,"low":607,"close":587,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",486.58,493.04,486.2018,-0.13,-0.03,1730459.322716,43501,490.3033,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":323,"volume":620,"transactions":621,"vwap":622},"2026-08-06",497.93,499.18,489.35,490.11,-0.94,2051740.055038,51753,491.7322,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",490.43,494.725,488.72,491.05,6.41,1.32,2182766.40657,59965,491.1585,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":51,"volume":641,"transactions":642,"vwap":643},"2026-08-04",481.99,485.6,478.5,484.64,4.18,2957781.778049,64726,483.3183,{"date":645,"open":646,"high":488,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",483.072,476.41,480.46,2.08,0.43,2780405.295074,80811,480.0422,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",474.98,483.95,466.882,478.38,-30.26,-5.95,5205677.043789,135104,478.035,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",510.42,514.78,502.615,508.64,-2.53,-0.49,2298255.070291,68227,507.0432,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":-6,"volume":683,"transactions":684,"vwap":685},"2026-07-29",511.78,513.65,505.1358,511.17,-0.01,2000051.473477,59091,510.1495,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":447,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",512.06,522,509.9903,511.18,0.82,2319549.079512,67826,515.9041,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":404,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",513.33,515,506.47,507.02,-1.03,1614306.884141,45014,508.2803,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",505.45,512.92,504.885,512.28,5.96,1.18,1286835.296401,43094,511.2585,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",503.865,510.92,502.1,506.32,-2.35,-0.46,1778847.471176,45758,506.621,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":116,"volume":735,"transactions":736,"vwap":737},"2026-07-22",506.845,510.96,505.1,508.67,3.64,1636779.294815,43788,508.2927,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",511.9,512.83,502.86,505.03,-7.02,-1.37,1777292.33116,49204,505.9314,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",513.58,516.5,510.9367,512.05,-1.17,-0.23,1583669.362497,43460,512.7763,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",522.17999,527.46002,511.70001,513.21997,-7.52,-1.44,2780800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":214,"volume":776,"transactions":9,"vwap":774},"2026-07-16",513.23999,522.15997,510.67001,520.73999,6.59,2046100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",518.64001,521.10999,513.40002,514.15002,-8.39,-1.61,1529700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-14",524.40002,531.62,521,522.53998,-1.52,-0.29,2153600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":364,"volume":802,"transactions":9,"vwap":800},"2026-07-13",530.91998,532.45001,521.47998,524.059998,-5.73,1628800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",525.070007,532.71002,523.47998,529.78998,4.23,0.8,1858100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",526,527.84003,519.01001,525.56,-2.11,-0.4,1870500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",536.12,537.049988,526.20001,527.66998,-10.56,-1.96,1619200,{"date":831,"open":832,"high":30,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",546.98999,535.35999,538.22998,-2.29,-0.42,2098200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",543.71997,544.10999,531.20001,540.52002,-6.12,-1.12,2296700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",535.45001,547.21997,532.96002,546.64001,13.09,2.45,2275600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",525.31,538.95001,517,533.54999,14.61,2.82,3087500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",512.35999,522.59003,511.57001,518.94,7.88,1.54,2581100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",519.12,519.67999,506.78,511.059998,-8.56,-1.65,2314400,{"date":884,"open":790,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",525,518.35999,519.62,-2.66,-0.51,3318300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",515.28998,527.94,513.79999,522.28003,6.5501,1.27,2281900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",514.76001,522.69,514.40002,515.72998,3.47,0.68,2564900,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",523.88,508.73001,512.26001,-4.45,-0.86,2215800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",507.97,517.98999,507.12,516.71002,4.56,0.89,1926100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",516.049988,518.84003,511.16,512.15002,-3.7,-0.72,5193700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",514.030029,519.59998,511.41,515.84998,-2.32,-0.45,2090800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":290,"volume":951,"transactions":9,"vwap":949},"2026-06-16",520.56,523.64001,513.57001,518.16998,-3.31,2490600,{"date":953,"open":954,"high":955,"low":956,"close":799,"change":957,"percent_change":819,"volume":958,"transactions":9,"vwap":799},"2026-06-15",519.070007,525.87,517.77002,-2.09,2860700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",518.40002,525.82001,517.19,523.57001,8.13,1.58,2191200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":501,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-11",514.02002,518.59003,512,515.44,1.23,2259500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",522.25,522.89001,504.97,509.16,-6.43,-1.25,2572100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-09",507.95001,517.080017,506.35999,515.59003,13.67,2.72,2956600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",507.13,510.26999,499.95001,501.92001,-5.98,-1.18,1890500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":136,"volume":1010,"transactions":9,"vwap":1008},"2026-06-05",512.28998,517.62,507.019989,507.89999,0.45,2886200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",508.60999,512.15997,504.51001,507.45001,-0.12,-0.02,2995800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",498.14999,512.21002,496.14001,507.57001,11.66,2.35,2283600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",493.47,499.79001,490.44,495.91,-1.5,-0.3,3010900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",496.14999,498.34,488.88,497.41,-0.28,-0.06,2507300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",500,502.53,495.32999,497.69,-4.29,-0.85,4481400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-28",507.84,508.25,498.57999,501.98001,-5.89,-1.16,2266400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",512.97998,515.84003,507.69,507.87,-7.1,-1.38,1594800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",517.84998,519.080017,512.69,514.96997,-2.6101,-0.5,2099100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":26,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",517.02002,521.22998,514.97998,517.58002,3.07,1454000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":871,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-21",509.45999,516.53003,505.75,514.51001,1.56,1655700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":106,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-20",500.29999,512.39001,499.97,506.63,0.11,2049700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":619,"volume":1114,"transactions":9,"vwap":1112},"2026-05-19",508.70999,510.37,504.79999,506.070007,-4.79,2104800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",506.42001,514.13,504.64999,510.85999,4.75,0.94,1881300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":364,"volume":1131,"transactions":9,"vwap":1129},"2026-05-15",516.77002,517.01001,504.13,506.10999,-5.54,2157300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":784,"percent_change":333,"volume":1138,"transactions":9,"vwap":1137},"2026-05-14",514.049988,514.78998,508.29001,511.64999,1969000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-13",504.20999,515.75,503.67999,513.26001,9.39,1.86,2359000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-12",504.19,505.78,496.73999,503.87,-0.53,-0.11,1430400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-11",493.91,506.20999,493.85001,504.39999,11.24,2.28,1769200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",494,497.57999,492.26001,493.16,-0.69,-0.14,1686200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1161,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1161},"2026-05-07",500.92999,503.73999,493.51001,-8.02,-1.6,1937600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":966,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-06",497.53,505.17001,497.070007,501.87,0.32,2289300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":78,"volume":1198,"transactions":9,"vwap":1196},"2026-05-05",494.59,503.20999,490.39999,500.29001,6.74,1902800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":480,"volume":1206,"transactions":9,"vwap":1204},"2026-05-04",503.57999,506.29999,492.51001,493.54999,-14.37,2406600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",503.35999,521.28003,502,507.92001,6.78,1.35,2578300,{"date":1217,"open":1061,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",507.64999,499.66,501.14001,-3.57,-0.71,3036800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",508.20001,509,503.45999,504.70999,-5.58,-1.09,1440000,{"date":1234,"open":1235,"high":1236,"low":1227,"close":1237,"change":724,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-28",513,515.63,510.29001,-0.09,2743200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1009,"percent_change":136,"volume":1246,"transactions":9,"vwap":1245},"2026-04-27",510.28,512.96002,506.51999,510.75,1773700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-24",507.22,510.64999,501.76001,510.29999,2.24,0.44,1486800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":992,"volume":1263,"transactions":9,"vwap":1261},"2026-04-23",499.049988,508.26001,498.10001,508.059998,13.44,1716400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",496.45999,501.23001,493.94,494.62,-0.22,-0.04,1554600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":950,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-21",495.57001,498,492.32001,494.84,-0.66,1544400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1022,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1022},"2026-04-20",494.64999,501.35999,492.51999,5.92,1.2,1717500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",496.56,497.95999,488,492.23001,-6.99,-1.4,3012400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":214,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-16",496.79999,500.70999,495.049988,499.22,0.26,1630800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":146,"volume":1313,"transactions":9,"vwap":1311},"2026-04-15",496.47,499.64001,490.89001,497.94,-1.71,1553000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":342,"volume":1321,"transactions":9,"vwap":1319},"2026-04-14",502.5,503.38,494.66,499.64999,-9.22,1956500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",503.60999,509.23001,502.79001,508.87,5.72,1.14,2247600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":609,"volume":1338,"transactions":9,"vwap":1336},"2026-04-10",505.95001,506.32999,499.73001,503.14999,-0.15,1153000,{"date":1340,"open":1341,"high":1342,"low":1185,"close":1343,"change":863,"percent_change":106,"volume":1344,"transactions":9,"vwap":1343},"2026-04-09",499.45999,507.17999,503.29999,1919000,{"date":1346,"open":1293,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",500.87,482.76999,500.48001,5.89,1.19,2544000,{"date":1354,"open":1032,"high":1355,"low":1356,"close":1193,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1193},"2026-04-07",500.48999,490.19,-4.88,-0.98,1703800,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",503.66,497.26999,499.47,-3.13,-0.62,1488700,{"date":1369,"open":1049,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-02",502.70001,494.37,502.60001,8.77,1.78,2127700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":589,"percent_change":343,"volume":1382,"transactions":9,"vwap":1381},"2026-04-01",492.82001,494.44,488.48999,493.82999,2472400,{"date":1384,"open":1024,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-31",500.28,491.91,495.76001,-3.5,-0.7,2761300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",495.85001,503.63,494.85001,499.26001,8.14,1.66,2458600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",497.60999,498.26001,486.42999,491.12,-4.37,-0.88,2154100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":470,"volume":1416,"transactions":9,"vwap":1414},"2026-03-26",491.25,500.31,491.14999,495.48999,3.15,3051700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-25",483.14999,492.41,481.95001,492.34,12.5,2.61,2086000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":247,"volume":1433,"transactions":9,"vwap":1431},"2026-03-24",473.92999,486.84,473.44,479.84,1.79,3181800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",488.85999,490.26001,477.32999,478.049988,-10.1,-2.07,2794300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":881,"percent_change":146,"volume":1449,"transactions":9,"vwap":1448},"2026-03-20",492.89999,495.81,484.34,488.14999,6334100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":974,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-19",488.67999,491.78,483.45999,489.79999,0.25,2744500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",491.44,494.47,488.38,488.57001,-5.48,-1.11,2200800,{"date":1468,"open":1043,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",500.34,493.23001,494.049988,-3.36,-0.68,2471000,{"date":1476,"open":1477,"high":1478,"low":1310,"close":1043,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1043},"2026-03-16",494.29001,498.48001,3.49,0.71,2217600,{"date":1483,"open":1276,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":116,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",500.01001,492.62,493.92001,3.51,2648800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",480.39001,492.81,477.53,490.41,8.86,1.84,2908500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",477.16,482.029999,471.14001,481.54999,3.61,0.76,2007400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":755,"volume":1514,"transactions":9,"vwap":1512},"2026-03-10",480.79001,483.040009,474.63,477.94,-5.68,2505600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":845,"percent_change":756,"volume":1521,"transactions":9,"vwap":1520},"2026-03-09",482.66,486.54001,478.82999,483.62,2279400,{"date":1523,"open":1293,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1231,"volume":1528,"transactions":9,"vwap":1526},"2026-03-06",488.29999,479.69,484.73999,-5.32,2195600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",495.59,497.26001,488.54999,490.059998,-9.13,-1.83,3784900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1081,"volume":1545,"transactions":9,"vwap":1543},"2026-03-04",502.20999,503.98999,497.34,499.19,-2.49,2907000,{"date":1547,"open":1049,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1035,"volume":1552,"transactions":9,"vwap":1550},"2026-03-03",503.64999,491.59,501.67999,-7.66,3815300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1456,"volume":1560,"transactions":9,"vwap":1558},"2026-03-02",508,510.049988,499.51999,509.34,1.26,3071800,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":300,"volume":1567,"transactions":9,"vwap":1565},"2026-02-27",498.26999,509.53,508.079987,9.57,3239500,{"date":1569,"open":1570,"high":1250,"low":1571,"close":1572,"change":1573,"percent_change":383,"volume":1574,"transactions":9,"vwap":1572},"2026-02-26",506.89001,497.45001,498.51001,-9.76,1945600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-25",506.85001,509.62,500.39001,508.26999,4.27,0.85,3483400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":155,"volume":1591,"transactions":9,"vwap":1589},"2026-02-24",497.85999,504.48999,494.57001,504,5.81,2761700,{"date":1593,"open":1204,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-23",500.57001,492.76999,498.19,1.68,0.34,2159200,{"date":1601,"open":1602,"high":1603,"low":1293,"close":1604,"change":17,"percent_change":141,"volume":1605,"transactions":9,"vwap":1604},"2026-02-20",488.23999,498.35001,496.51001,3202400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":179,"volume":1613,"transactions":9,"vwap":1611},"2026-02-19",484.89999,490.54999,482.20001,490.10999,4.83,3072600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":126,"volume":1621,"transactions":9,"vwap":1619},"2026-02-18",482.82999,488.26999,482.60001,485.28,3.06,2451000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1456,"volume":1629,"transactions":9,"vwap":1627},"2026-02-17",479.13,483.76999,478.01001,482.22,1.22,2249500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":456,"change":1397,"percent_change":1635,"volume":1636,"transactions":9,"vwap":456},"2026-02-13",474.17001,488.54001,473.35001,1.72,4412900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1329,"volume":1644,"transactions":9,"vwap":1642},"2026-02-12",469.92001,477.54999,469.48001,472.85999,5.35,3757600,{"date":1646,"open":1647,"high":350,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-11",458.42999,455.28,467.51001,7,1.52,2392600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-10",454.32001,464.16,454.17999,460.51001,4.17,0.91,2567800,{"date":1663,"open":1664,"high":288,"low":1665,"close":1666,"change":99,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-09",448.17001,444.019989,456.34,1.81,3610600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1544,"volume":1676,"transactions":9,"vwap":1674},"2026-02-06",455.89999,457.98999,445,448.23999,-11.45,3132800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-05",471.070007,474.38,459.26001,459.69,-13.64,-2.88,3453400,{"date":1687,"open":1688,"high":1438,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-04",466.20999,465.63,473.32999,9.76,2.11,3420300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-03",458.39001,466.81,458.28,463.57001,3.41,0.74,2912200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-02",459.35001,462.37,458,460.16,3.19,0.7,2191500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":650,"volume":1719,"transactions":9,"vwap":1717},"2026-01-30",452.63,457.37,451.59,456.97,1.97,2816700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-29",452.91,456.040009,448.16,455,3.5,0.78,2717200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":146,"volume":1736,"transactions":9,"vwap":1734},"2026-01-28",452.67999,453.48999,449,451.5,-1.53,2281300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-27",455.029999,457,452.44,453.029999,-2,-0.44,1929100,{"date":1747,"open":1714,"high":1748,"low":1749,"close":1739,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1739},"2026-01-26",455.57999,452.14999,3.46,0.77,1945500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":225,"volume":1760,"transactions":9,"vwap":1758},"2026-01-23",443.23999,451.98001,443.070007,451.57001,5.93,1639000,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-22",439.85001,447.29001,445.64001,6.29,1.43,2214000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1767,"volume":1776,"transactions":9,"vwap":1774},"2026-01-21",433.47,440.95001,433.029999,439.35001,6.2,2633300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-20",434.32001,434.91,429.17001,433.14999,-5.81,-1.32,2958400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":364,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-16",439.45999,440.53,435.66,438.95999,-0.25,3297000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":437,"volume":1801,"transactions":9,"vwap":1799},"2026-01-15",441.78,444,437.73999,440.040009,0.06,2336600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1279,"volume":1809,"transactions":9,"vwap":1807},"2026-01-14",441.82999,444.35999,437.89999,439.98001,-2.92,2542000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-13",443.97,444.67001,440.089996,442.89999,-0.73,-0.16,1790300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":942,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-12",442.38,445.98001,439.39001,443.63,-0.1,2284900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":179,"volume":1834,"transactions":9,"vwap":1832},"2026-01-09",437.82001,445.049988,437.17001,444.079987,4.39,1787900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":214,"volume":1842,"transactions":9,"vwap":1840},"2026-01-08",433.44,442.42999,432.41,439.69,5.55,2801600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1172,"volume":1850,"transactions":9,"vwap":1848},"2026-01-07",436.91,439.019989,432.89001,434.14001,-3.02,2322200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1122,"volume":1858,"transactions":9,"vwap":1856},"2026-01-06",434.070007,439,433.45999,437.16,4.06,2359400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-05",425.60999,433.98999,424.070007,433.10001,3.99,0.93,2617800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":992,"percent_change":470,"volume":1874,"transactions":9,"vwap":1873},"2026-01-02",426.28,430.81,422.079987,429.10999,2202400,{"date":1876,"open":1877,"high":1878,"low":1870,"close":1879,"change":1880,"percent_change":724,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",427.10999,429,426.39001,-1.97,1569200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":650,"volume":1889,"transactions":9,"vwap":1887},"2025-12-30",424,429.45999,423.39999,428.35999,1.82,1501800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":301,"volume":1897,"transactions":9,"vwap":1895},"2025-12-29",423.85001,427.29999,423.75,426.54001,1.77,2240300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":608,"percent_change":609,"volume":1904,"transactions":9,"vwap":1903},"2025-12-26",425.39999,426,423.41,424.76999,1328200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-24",424.60999,426.63,424.14001,424.89999,-0.2,-0.05,830100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-23",423.60001,425.32999,423,425.10001,1.59,0.38,1656600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":649,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-22",421.56,425.29001,420.53,423.51001,0.49,2354200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-19",418.029999,423.39001,417.19,421.42999,2.44,0.58,6048500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-18",421.53,424.48001,418.47,418.98999,-3.35,-0.79,3370800,{"date":1950,"open":1918,"high":1951,"low":1952,"close":1953,"change":755,"percent_change":1044,"volume":1954,"transactions":9,"vwap":1953},"2025-12-17",424.41,420.78,422.34,4766000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1928,"change":1960,"percent_change":1097,"volume":1961,"transactions":9,"vwap":1928},"2025-12-16",418.53,424.45001,414.89999,6.52,3960500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":58,"volume":1969,"transactions":9,"vwap":1967},"2025-12-15",417.42999,421.51001,410,416.98999,0.75,4798100,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-12",406.75,418.019989,416.23999,12.94,3.21,4726400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-11",395.23999,404.29001,394.87,403.29999,10.62,2.7,3272500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-10",389.62,394.35001,389,392.67999,2.3,0.59,5121700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":179,"percent_change":1304,"volume":2002,"transactions":9,"vwap":2001},"2025-12-09",391.20999,396.82999,390.10001,390.38,3574700,{"date":2004,"open":2005,"high":2006,"low":31,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-08",398.76001,399.42001,389.38,-10.19,-2.55,4569900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":702,"volume":2018,"transactions":9,"vwap":2016},"2025-12-05",403.95999,404.60999,398.92999,399.57001,-4.16,3183600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1784,"volume":2026,"transactions":9,"vwap":2024},"2025-12-04",407.60999,408.73001,401.92999,403.73001,-5.42,2859800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":136,"volume":2034,"transactions":9,"vwap":2032},"2025-12-03",408.34,411.019989,406,409.14999,0.36,1957500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-02",408,411.32001,404.26999,408.79001,1.65,0.41,2139800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":312,"volume":2051,"transactions":9,"vwap":2049},"2025-12-01",410.019989,411.57001,406.72,407.14001,-3.18,2074800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1994,"volume":2059,"transactions":9,"vwap":2057},"2025-11-28",407.82001,411.57999,406.47,410.32001,2.42,1160800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":437,"volume":2067,"transactions":9,"vwap":2065},"2025-11-26",407.5,410.48999,407.029999,407.89999,0.05,2591500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":58,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-25",411.67001,412.87,406.089996,407.85001,0.04,3580000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":567,"volume":2083,"transactions":9,"vwap":2081},"2025-11-24",410.23999,412.45999,406.70999,407.67001,-5.07,4038300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":809,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-21",407.38,416.42001,406.42001,412.73999,1.04,3100100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-20",414.60001,415.95001,408.20999,408.51001,-4.69,-1.14,2723600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":792,"percent_change":374,"volume":2107,"transactions":9,"vwap":2106},"2025-11-19",414.73001,416.070007,410.73001,413.20001,2635300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1365,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-18",418.73001,419.38,413.64999,414.72,-0.75,2586700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1130,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-17",421.60999,423.38,417.56,417.85001,-1.31,2249300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1934,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1934},"2025-11-14",428.64001,430.10001,423.070007,-5.25,-1.22,2469700,{"date":2133,"open":2134,"high":1878,"low":2135,"close":2126,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2126},"2025-11-13",427.20001,420.92001,-0.32,-0.07,2873300,{"date":2140,"open":2141,"high":2142,"low":1910,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-12",428,431.56,428.95999,2.31,0.54,2592700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-11",425.73999,428.39999,421.94,426.64999,5.98,1.42,2477700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":512,"percent_change":2074,"volume":2162,"transactions":9,"vwap":2161},"2025-11-10",420.51999,422.17001,415.92001,420.67001,2624200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-07",417,422.82001,414,420.51001,5.19,1.25,2563300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1389,"volume":2179,"transactions":9,"vwap":2177},"2025-11-06",416.35001,419.48999,413.59,415.32001,-2.91,3443900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":436,"volume":2187,"transactions":9,"vwap":2185},"2025-11-05",416.29001,419.79001,415,418.23001,0.29,3076400,{"date":2189,"open":2190,"high":2191,"low":2167,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-04",416.17001,421.32001,417.94,5.76,1.4,3483500,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":844,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-11-03",422.25,409,412.17999,-1.46,4908100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-31",425,426.41,414.47,418.29999,-11.61,-2.7,4072800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":672,"volume":2219,"transactions":9,"vwap":2217},"2025-10-30",432.45001,435.19,428.60999,429.91,-2.1,3635300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-29",438.79001,439.44,431.22,432.01001,-10.71,-2.42,4087200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2218,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-28",445.47,447.22,441.98999,442.72,-0.47,2110300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1001,"percent_change":568,"volume":2243,"transactions":9,"vwap":2242},"2025-10-27",447.64999,450.14999,444.26001,444.82001,2337600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-24",449.54001,450.39999,445.59,446,-4.08,-0.91,1593300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":512,"percent_change":2074,"volume":2259,"transactions":9,"vwap":2258},"2025-10-23",452.57999,452.67001,448.66,450.079987,1527000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1817,"percent_change":1271,"volume":2266,"transactions":9,"vwap":2265},"2025-10-22",450.32999,455.079987,447.75,449.92001,1856800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2258,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2258},"2025-10-21",450.54999,452.45001,448.38,-1.48,-0.33,1766100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":162,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",452.35999,455.23999,449.70999,451.56,0.15,1895900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-17",444.20001,451.32999,442.89001,450.89001,6.65,1.5,2365300,{"date":2293,"open":2294,"high":2295,"low":1772,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-16",452.040009,452.47,444.23999,-7.18,-1.59,3033700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-15",459.029999,461.53,450.79001,451.42001,-7.83,-1.7,1838000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1424,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-14",453.25,462.070007,453.070007,459.25,0.57,1664800,{"date":2318,"open":2319,"high":2320,"low":1725,"close":2321,"change":863,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-13",456.56,459.79999,456.64001,0.62,1287400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-10",458.070007,463.040009,452.92001,453.82001,-4.34,-0.95,2038900,{"date":2334,"open":2335,"high":253,"low":2336,"close":2337,"change":2338,"percent_change":1441,"volume":2339,"transactions":9,"vwap":2337},"2025-10-09",467.85001,457.51001,458.16,-9.67,1499900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-08",470.31,471.69,467.53,467.82999,-2.54,-0.54,1208500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1888,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-07",468.10001,470.57001,465.89001,470.37,0.39,1283300,{"date":2358,"open":2359,"high":2352,"low":2360,"close":2361,"change":1888,"percent_change":2355,"volume":2362,"transactions":9,"vwap":2361},"2025-10-06",466.73001,465.10001,468.54999,1539000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2359,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2359},"2025-10-03",467.019989,469.42999,463,-2.75,-0.59,1250700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":1641,"change":2376,"percent_change":2315,"volume":2377,"transactions":9,"vwap":1641},"2025-10-02",463.42999,470.29001,462.95001,2.67,1677500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1697,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1697},"2025-10-01",472.78,475.079987,460.79999,-8.19,-1.72,2286100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":333,"volume":2393,"transactions":9,"vwap":2391},"2025-09-30",473.70001,478.78,473.23001,475,-1.49,2171200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":649,"percent_change":1254,"volume":2400,"transactions":9,"vwap":2399},"2025-09-29",474.73999,476.70999,471.39999,476.48999,1859600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":126,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-26",472.73001,475.16,470.72,474.41,0.13,1476400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2137,"volume":2416,"transactions":9,"vwap":2414},"2025-09-25",474.13,476.35001,469.91,473.78,-0.35,1536700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2411,"change":1783,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2411},"2025-09-24",479.60001,481.73999,473.32001,-1.21,1579400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":100,"percent_change":237,"volume":2430,"transactions":9,"vwap":2429},"2025-09-23",478.42001,482.97,474.64999,479.94,1462900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":983,"percent_change":568,"volume":2437,"transactions":9,"vwap":2436},"2025-09-22",476.98001,478.67999,474.29001,477.76001,1562700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":126,"volume":2445,"transactions":9,"vwap":2443},"2025-09-19",477.51001,480.88,474,479.01001,3.01,3742100,{"date":2447,"open":2448,"high":2429,"low":2449,"close":2450,"change":2451,"percent_change":92,"volume":2452,"transactions":9,"vwap":2450},"2025-09-18",478.89001,471.29999,476,-3.86,1650900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1374,"volume":2460,"transactions":9,"vwap":2458},"2025-09-17",473.89999,481.38,472.01001,479.85999,8.39,1698800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":404,"percent_change":204,"volume":2467,"transactions":9,"vwap":2466},"2025-09-16",476.44,478.44,470.89999,471.47,1470500,{"date":2469,"open":2456,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":204,"volume":2474,"transactions":9,"vwap":2472},"2025-09-15",483.29999,475.51999,476.73001,-5.31,1130700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2136,"volume":2482,"transactions":9,"vwap":2480},"2025-09-12",479.16,483.92001,479.14001,482.040009,-1.55,2069700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1993,"volume":2490,"transactions":9,"vwap":2488},"2025-09-11",472.91,484.44,472.48001,483.59,10.89,1907400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1817,"volume":2498,"transactions":9,"vwap":2496},"2025-09-10",472.92999,474.92999,469.48999,472.70001,-0.74,1551500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1430,"change":2504,"percent_change":1792,"volume":2505,"transactions":9,"vwap":1430},"2025-09-09",473.12,474.51999,470.38,-1.19,2966100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":1511,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1511},"2025-09-08",469.66,475.070007,466.60001,5.11,1.09,1677200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-05",471.14999,475.049988,466.59,469.51999,-2.87,-0.61,1066200,{"date":2524,"open":2525,"high":2493,"low":2526,"close":2527,"change":2528,"percent_change":2407,"volume":2529,"transactions":9,"vwap":2527},"2025-09-04",470.76001,468.60999,472.39001,0.61,1660600,{"date":2531,"open":2532,"high":2533,"low":253,"close":2534,"change":2535,"percent_change":1081,"volume":2536,"transactions":9,"vwap":2534},"2025-09-03",471.81,474.23001,471.78,-2.36,1617900,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":322,"volume":2543,"transactions":9,"vwap":2541},"2025-09-02",477.17001,472.5,474.14001,-4.15,1262500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2451,"percent_change":92,"volume":2550,"transactions":9,"vwap":2549},"2025-08-29",482.17999,483.32001,477,478.29001,2058200,{"date":2552,"open":2553,"high":2554,"low":1624,"close":2555,"change":2556,"percent_change":1017,"volume":2557,"transactions":9,"vwap":2555},"2025-08-28",482.56,483.01001,482.14999,-0.56,2579200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":512,"volume":2565,"transactions":9,"vwap":2563},"2025-08-27",480.16,483.82001,479.38,482.70999,0.79,2259600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1582,"volume":2573,"transactions":9,"vwap":2571},"2025-08-26",476.29001,482.089996,475.01001,481.92001,4.07,1699500,{"date":2575,"open":2571,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1947,"volume":2580,"transactions":9,"vwap":2578},"2025-08-25",484,476.67999,477.85001,-3.82,1151800,{"date":2582,"open":2583,"high":2584,"low":1525,"close":2585,"change":2586,"percent_change":172,"volume":2587,"transactions":9,"vwap":2585},"2025-08-22",484.059998,485.73001,481.67001,0.96,1782500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":881,"percent_change":146,"volume":2594,"transactions":9,"vwap":2593},"2025-08-21",481.39999,482.91,480.049988,480.70999,1263500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1937,"percent_change":524,"volume":2601,"transactions":9,"vwap":2600},"2025-08-20",482.79001,486.38,480.5,482.35999,1160900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2186,"volume":2609,"transactions":9,"vwap":2607},"2025-08-19",478.47,482.82001,476.54999,479.92001,1.41,1512400,{"date":2611,"open":2612,"high":2613,"low":1500,"close":2614,"change":2615,"percent_change":2273,"volume":2616,"transactions":9,"vwap":2614},"2025-08-18",480.42999,481.049988,478.51001,-1.57,1218100,{"date":2618,"open":2441,"high":2619,"low":2620,"close":2621,"change":854,"percent_change":524,"volume":2622,"transactions":9,"vwap":2621},"2025-08-15",482.67001,478.57999,480.079987,1951300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":301,"volume":2630,"transactions":9,"vwap":2628},"2025-08-14",475.70999,478.60001,472.62,477.63,2,1545400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":524,"volume":2638,"transactions":9,"vwap":2636},"2025-08-13",474.57001,476.14999,468.5,475.63,2.4,1797800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2390,"change":2644,"percent_change":2528,"volume":2645,"transactions":9,"vwap":2390},"2025-08-12",470.5,474.48001,469.94,2.85,1347700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2503,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2503},"2025-08-11",471.10001,473.42999,466.13,-2.04,-0.43,1069200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":470,"volume":2661,"transactions":9,"vwap":2659},"2025-08-08",469,473.39001,468.69,472.42001,2.99,939300,{"date":2663,"open":1690,"high":2664,"low":2665,"close":2366,"change":2666,"percent_change":2652,"volume":2667,"transactions":9,"vwap":2366},"2025-08-07",475.79001,467.48999,-2.05,1090400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":121,"volume":2675,"transactions":9,"vwap":2673},"2025-08-06",471.76999,473.38,467.95001,471.48001,1.64,1275900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1937,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-05",467.94,471.040009,465.97,469.84,0.52,1691000,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-04",459.85999,468.48999,467.39999,7.99,1.74,1684900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1054,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-01",458.32999,462.51001,449.32001,459.41,-0.18,2219300,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-31",458.41,467.60001,460.26001,-5.97,-1.28,2228600,{"date":2709,"open":2398,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":845,"volume":2714,"transactions":9,"vwap":2712},"2025-07-30",472.34,465.26001,466.23001,-5.28,1301600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":51,"volume":2722,"transactions":9,"vwap":2720},"2025-07-29",469.89999,471.67001,467.25,471.51001,4.05,1386100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-28",468.75,471.35001,466.01001,467.45999,-5.43,-1.15,1283700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2194,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-25",472.44,473.66,468.57001,472.89001,0.3,1212100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2290,"percent_change":1189,"volume":2746,"transactions":9,"vwap":2745},"2025-07-24",466.64001,472.16,462.44,471.48999,1383200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2652,"volume":2754,"transactions":9,"vwap":2752},"2025-07-23",473.47,474.20001,469.70001,469.98999,-2.03,1193900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1920,"percent_change":1598,"volume":2761,"transactions":9,"vwap":2760},"2025-07-22",470.42999,476.38,468.91,472.019989,1405300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2757,"change":2767,"percent_change":155,"volume":2768,"transactions":9,"vwap":2757},"2025-07-21",465.01001,476.23001,464.22,5.42,1797700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2764,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2764},"2025-07-18",463.89001,465.47,461.029999,3.72,0.81,2267600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":279,"percent_change":121,"volume":2783,"transactions":9,"vwap":2782},"2025-07-17",458.85001,462.12,457.070007,461.29001,1515000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":323,"volume":2791,"transactions":9,"vwap":2789},"2025-07-16",460.5,462.54001,456,459.67001,-0.89,1438000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-15",468.17001,469.26001,460.070007,460.56,-8.22,-1.75,1263700,{"date":2802,"open":2803,"high":253,"low":2804,"close":2805,"change":609,"percent_change":682,"volume":2806,"transactions":9,"vwap":2805},"2025-07-14",468.42999,466.29999,468.78,1133000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1735,"percent_change":2273,"volume":2813,"transactions":9,"vwap":2812},"2025-07-11",469.01001,469.62,464.48001,468.81,1326400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1911,"volume":2821,"transactions":9,"vwap":2819},"2025-07-10",472.040009,472.22,469.049988,470.34,-0.93,2238500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":630,"percent_change":226,"volume":2828,"transactions":9,"vwap":2827},"2025-07-09",472.41,476.45999,467.56,471.26999,1522500,{"date":2830,"open":370,"high":2831,"low":2344,"close":2832,"change":2033,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-08",471.79001,469.95001,0.08,1627200,{"date":2836,"open":2837,"high":2388,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-07",472.37,467.79001,469.59,-5.99,-1.26,2099500,{"date":2844,"open":2845,"high":2846,"low":2442,"close":2847,"change":2298,"percent_change":2273,"volume":2848,"transactions":9,"vwap":2847},"2025-07-03",476.62,477.20999,475.57999,952700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2539,"change":301,"percent_change":136,"volume":2854,"transactions":9,"vwap":2539},"2025-07-02",476.029999,478.72,474.44,1423100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-01",469.79001,477.84,468.97,476.75,7.57,1.61,1856300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-30",466.20001,470.040009,463.54999,469.17999,5.39,1.16,1856200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1173,"volume":2880,"transactions":9,"vwap":2878},"2025-06-27",464.54001,467.37,461.85001,463.79001,-0.67,2643200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1866,"volume":2888,"transactions":9,"vwap":2886},"2025-06-26",460.82001,466.44,458.51001,464.45999,4.26,1983000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-25",461.73001,463.82001,459.73001,460.20001,-2.96,-0.64,1608900,{"date":2899,"open":285,"high":2900,"low":2901,"close":2902,"change":1700,"percent_change":1701,"volume":2903,"transactions":9,"vwap":2902},"2025-06-24",463.92999,458.89001,463.16,1470600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1582,"volume":2911,"transactions":9,"vwap":2909},"2025-06-23",457.31,460.059998,452.95001,459.75,3.89,1611000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":1366,"volume":2919,"transactions":9,"vwap":2917},"2025-06-20",462.48999,463.23999,455.38,455.85999,-2.84,4365000,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-18",460.89999,462.42999,458.26999,458.70001,-2.2,-0.48,1223200,{"date":2930,"open":2931,"high":2932,"low":2894,"close":2922,"change":2933,"percent_change":2130,"volume":2934,"transactions":9,"vwap":2922},"2025-06-17",465.070007,465.57001,-5.7,1272700,{"date":2936,"open":1697,"high":2937,"low":2938,"close":2510,"change":2322,"percent_change":2407,"volume":2939,"transactions":9,"vwap":2510},"2025-06-16",469.56,464.88,1586500,{"date":2941,"open":2942,"high":2737,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-13",470.64001,465.13,465.98001,-4.55,-0.97,1415800,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":301,"volume":2955,"transactions":9,"vwap":2953},"2025-06-12",468.42001,472.14999,466.45999,470.53,1.99,1572800,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":744,"percent_change":2272,"volume":2962,"transactions":9,"vwap":2961},"2025-06-11",473.75,474.54001,467.39001,468.54001,2734200,{"date":2964,"open":2527,"high":2450,"low":2965,"close":2966,"change":2967,"percent_change":116,"volume":2400,"transactions":9,"vwap":2966},"2025-06-10",471.73999,475.56,3.39,{"date":2969,"open":2970,"high":2971,"low":2351,"close":2970,"change":2347,"percent_change":1155,"volume":2972,"transactions":9,"vwap":2970},"2025-06-09",472.17001,475.94,1616000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":854,"percent_change":2682,"volume":2979,"transactions":9,"vwap":2978},"2025-06-06",473.39999,475.23001,471.25,472.70999,1352700,{"date":2981,"open":2442,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2497,"volume":2986,"transactions":9,"vwap":2984},"2025-06-05",474.88,469.32999,470.26001,-3.51,1679000,{"date":2988,"open":1502,"high":2989,"low":2859,"close":2990,"change":2991,"percent_change":2042,"volume":2992,"transactions":9,"vwap":2990},"2025-06-04",475.48001,473.76999,1.95,2092600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":1097,"volume":3000,"transactions":9,"vwap":2998},"2025-06-03",462.31,472.28,462,471.82001,7.25,2606600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":2896,"volume":3008,"transactions":9,"vwap":3006},"2025-06-02",465.17001,466.35001,461.32001,464.57001,-3.01,1865400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1726,"percent_change":1968,"volume":3015,"transactions":9,"vwap":3014},"2025-05-30",466.54999,469.10001,460.62,467.57999,4344700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1598,"volume":3023,"transactions":9,"vwap":3021},"2025-05-29",463.95001,464.95999,461.14001,464.079987,1.57,1306800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":2695,"change":3029,"percent_change":1063,"volume":3030,"transactions":9,"vwap":2695},"2025-05-28",466.10999,467.049988,462.10001,-5.44,2692900,{"date":3032,"open":3033,"high":3034,"low":2695,"close":2672,"change":3035,"percent_change":1718,"volume":3036,"transactions":9,"vwap":2672},"2025-05-27",463.26001,468.13,9.05,3330800,{"date":3038,"open":3039,"high":3040,"low":3039,"close":3041,"change":1825,"percent_change":1018,"volume":3042,"transactions":9,"vwap":3041},"2025-05-23",453.57001,460.47,458.89999,1627000,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":1726,"percent_change":1751,"volume":3049,"transactions":9,"vwap":3048},"2025-05-22",456.079987,459.10999,453.63,459,1654400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":2331,"volume":3057,"transactions":9,"vwap":3055},"2025-05-21",456.72,459.089996,453.79001,455.5,-4.35,1867600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":2927,"percent_change":1825,"volume":3064,"transactions":9,"vwap":3063},"2025-05-20",461.35999,461.70999,457.85999,459.85001,1329700,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":106,"volume":3072,"transactions":9,"vwap":3070},"2025-05-19",457.76999,461.64999,455.29999,460.32999,2.56,1640500,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3067,"change":3078,"percent_change":1727,"volume":3079,"transactions":9,"vwap":3067},"2025-05-16",455.76001,458.35999,451.95999,3.55,1850500,{"date":3081,"open":3082,"high":1725,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-15",445.97,454.22,8.25,1.85,2279500,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3082,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3082},"2025-05-14",447.23001,448.67001,439.57001,-4.7,-1.04,1941300,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-13",454.29999,455.95999,450.089996,450.67001,-3.75,-0.83,1666300,{"date":3105,"open":3106,"high":1707,"low":3107,"close":3108,"change":3109,"percent_change":2355,"volume":3110,"transactions":9,"vwap":3108},"2025-05-12",456.47,452.37,454.42001,1.76,1944900,{"date":3112,"open":1739,"high":1739,"low":3113,"close":3114,"change":3115,"percent_change":608,"volume":3116,"transactions":9,"vwap":3114},"2025-05-09",450.56,452.66,-0.57,1058900,{"date":3118,"open":3119,"high":1707,"low":3120,"close":3121,"change":3122,"percent_change":2564,"volume":3123,"transactions":9,"vwap":3121},"2025-05-08",449.92999,449.53,453.23001,3.57,1626400,{"date":3125,"open":3126,"high":3083,"low":3127,"close":3128,"change":1424,"percent_change":1938,"volume":3129,"transactions":9,"vwap":3128},"2025-05-07",447.97,444.89999,449.66,1573900,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3029,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-05-06",452.85999,453.53,446.23999,447.049988,-1.2,1441300,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":2347,"volume":3145,"transactions":9,"vwap":3143},"2025-05-05",453,455.48999,450.14001,452.48999,-2.46,1462100,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":872,"volume":3153,"transactions":9,"vwap":3151},"2025-05-02",453.70001,457.14001,452.10999,454.95001,6.9,1548600,{"date":3155,"open":3156,"high":3157,"low":1782,"close":3158,"change":3159,"percent_change":2099,"volume":3160,"transactions":9,"vwap":3158},"2025-05-01",437.44,450.60999,448.049988,-5.18,2540400,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3121,"change":3166,"percent_change":1994,"volume":3167,"transactions":9,"vwap":3121},"2025-04-30",449.37,455.26999,444.92001,2.65,2670400,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1938,"volume":3175,"transactions":9,"vwap":3173},"2025-04-29",448.84,452.35001,446.76999,450.57999,2.58,1214000,{"date":3177,"open":3178,"high":2288,"low":3179,"close":3180,"change":819,"percent_change":1238,"volume":3181,"transactions":9,"vwap":3180},"2025-04-28",448.64999,444.17001,448,1644900,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":1792,"volume":3189,"transactions":9,"vwap":3187},"2025-04-25",447.92001,449.35001,443.10001,448.39999,-1.13,1866600,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3120,"change":630,"percent_change":2186,"volume":3195,"transactions":9,"vwap":3120},"2025-04-24",447.079987,451.13,442.070007,2114500,{"date":185,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},454.39001,457.81,445.5,448.20999,-6.18,-1.36,1973400]