[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDB":3,"homepage-market-summary":31,"stock-historical-MDB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDB","2026-10-07",{"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},"MongoDB, Inc. Class A","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 2007, MongoDB is a vendor of a document-oriented database that accelerates the development processes of new applications. Enterprise customers can choose between the fully managed offering, MongoDB Atlas, or the self-managed version, MongoDB Enterprise Advanced. MongoDB is a popular tool among developers, and its free Community Server has recorded over 500 million downloads since 2009.","5,783","New York, NY",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},363.03,362.13,367.44,357.365,360.71,2.32,0.64,1279742.893671,36878,362.3391,473.1,215.67999,1949206.1731773904,57.2,2253,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},167.19,2168776,791603249.467525,109.24,"2025-04-25",[184,185,195,206,217,228,239,250,261,272,283,294,305,316,327,338,347,358,369,380,391,401,412,423,434,445,456,467,478,489,500,511,522,533,544,555,565,576,586,597,606,617,628,639,650,661,672,683,694,705,716,725,736,747,758,768,778,789,798,806,815,824,833,842,851,860,868,877,886,895,904,913,922,931,940,949,957,965,974,983,992,1001,1010,1019,1028,1037,1046,1055,1064,1073,1082,1090,1099,1108,1117,1125,1133,1142,1151,1160,1169,1178,1187,1195,1204,1213,1222,1230,1238,1246,1255,1264,1270,1279,1288,1296,1304,1313,1321,1330,1339,1348,1355,1364,1373,1380,1388,1397,1405,1413,1421,1430,1438,1446,1454,1463,1471,1480,1489,1497,1506,1515,1523,1531,1540,1549,1558,1567,1574,1582,1590,1599,1608,1616,1624,1633,1640,1649,1658,1667,1676,1685,1693,1701,1709,1718,1727,1735,1744,1753,1762,1771,1779,1788,1797,1805,1811,1820,1829,1838,1847,1856,1865,1874,1883,1892,1901,1909,1918,1926,1935,1944,1952,1960,1968,1977,1986,1993,2001,2010,2019,2026,2035,2044,2052,2061,2070,2078,2087,2095,2104,2113,2122,2131,2139,2147,2155,2163,2172,2181,2189,2196,2203,2212,2221,2230,2239,2247,2254,2263,2271,2280,2289,2297,2305,2313,2321,2330,2338,2346,2353,2358,2366,2375,2384,2391,2399,2406,2414,2422,2430,2439,2446,2454,2462,2469,2478,2487,2495,2503,2511,2519,2528,2534,2543,2550,2557,2564,2573,2581,2590,2599,2606,2614,2622,2631,2639,2647,2656,2665,2673,2681,2690,2699,2707,2715,2724,2733,2742,2750,2759,2767,2775,2784,2792,2800,2808,2816,2825,2834,2842,2851,2859,2868,2875,2882,2890,2897,2904,2912,2919,2927,2935,2944,2953,2962,2969,2977,2984,2991,2998,3004,3011,3020,3027,3036,3045,3053,3061,3069,3077,3085,3093,3101,3109,3118,3127,3136,3144,3152,3161,3168,3176,3184,3191,3199,3207,3216,3224,3231,3238,3246,3255,3264,3273,3281,3290,3298,3304,3312,3320,3327,3334,3343,3352],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",364.8,374.7897,359.45,1.48,0.41,1607515.949082,46924,363.9318,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",360.365,366.77,351.2005,359.23,1.27,0.35,2947051.214847,70667,357.0736,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",353.265,360.83,336.36,357.96,6.23,1.77,2697263.314819,68848,352.7873,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",352.47,355.65,342,351.73,3.12,0.89,2625715.690127,68093,352.0548,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",341,370.4295,339.93,348.61,11.42,3.39,6258452.407797,138676,355.6026,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",335.145,349,321,337.19,2.51,0.75,9347890.722312,189520,332.2711,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",311.345,344.3016,300,334.68,-75.76,-18.46,17855123.851142,355823,328.7491,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",417.6,432.86,409.18,410.44,-10.96,-2.6,1381220.900928,38749,416.4952,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",423.04,427,416.39,421.4,-6.96,-1.62,1204748.649742,36406,420.6393,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",429.34,438.2775,424.14,428.36,0.67,0.16,1193291.059768,39271,431.6223,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",409.31,439.75,406.66,427.69,20.39,5.01,2113730.272548,71904,424.2937,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",386.95,407.61,379,407.3,23.74,6.19,1251885.105158,48955,399.721,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",396.46,397.39,381.475,383.56,-9.86,-2.51,1291560.807285,30517,384.2637,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",375.92,403,372,393.42,17.08,4.54,1546004.600781,48247,395.1452,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":151,"volume":344,"transactions":345,"vwap":346},"2026-09-16",372.812,386.98,376.34,-1.33,1419934.450236,41580,379.5428,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",372.74,388.05,371.72,377.67,-4.62,-1.21,1013710.317953,34347,379.1062,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",367.69,385.97,360,382.29,20.08,5.54,1825024.461135,50103,379.4746,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",373.43,374.91,361.21,362.21,-11.66,-3.12,938773.559226,34559,365.2998,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",360.42,378.21,356.01,373.87,15.49,4.32,1636432.192072,51477,372.6496,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":289,"volume":398,"transactions":399,"vwap":400},"2026-09-09",359.97,365.49,354.19,358.38,2.38,2380422.545653,55160,360.5366,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",360.75,364.17,354.11,356,-12.74,-3.46,2492031.896223,71446,358.6497,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",378.34,381.25,365.9,368.74,-15.71,-4.09,2069730.500012,57981,372.9622,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",378.76,391.61,375.5,384.45,9.05,2.41,2666233.711737,68212,383.0734,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",379.25,398.5,371,375.4,-58.81,-13.54,7318613.706513,168296,381.2255,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",443.19,448.6806,430.525,434.21,-19.16,-4.23,3603209.330328,104542,421.2697,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",443.71,455.97,441.52,453.37,6.75,1.51,1756278.105032,53082,449.5939,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",440.955,457.8497,440.09,446.62,6.04,1.37,1449269.611993,50288,447.42,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",420,445.95,419.035,440.58,34.47,8.49,1799294.952726,55778,438.5306,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",391.225,407.71,388.08,406.11,1.19,0.29,976019.513725,34452,403.2238,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",406.71,415.71,397.72,404.92,2.23,0.55,925894.682213,32908,406.6111,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",423.5,425.3292,401,402.69,-28.14,-6.53,1453388.774516,44407,406.1829,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",425.95,431.925,415.0101,430.83,10.46,2.49,918566.022282,29117,428.6831,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",433.92,437.015,418.8968,420.37,-20.16,-4.58,1271928.880098,38738,422.7564,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",437.32,444.78,425.29,440.53,5.91,1.36,1178635.032119,38832,436.3299,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",430.67,449.62,434.62,-4.08,-0.93,1118702.254801,38294,438.1136,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",453.82,457.98,437.23,438.7,-21.63,-4.7,1617250.605247,51292,442.7414,{"date":577,"open":578,"high":26,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",469.83,455.19,460.33,-11.96,-2.53,1573395.039308,49469,462.2622,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",443.99,472.32,442.75,472.29,34.46,7.87,2151968.078451,64983,461.0721,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":343,"percent_change":102,"volume":603,"transactions":604,"vwap":605},"2026-08-12",428.82,443.31,428,437.83,1452581.167997,42616,438.5215,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",425.9,439.36,418.12425,439.16,22.49,5.4,1763080.719644,57847,433.2851,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",394.41,423.3,393.81,416.67,17.87,4.48,1656206.900014,52988,415.4978,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",382.46,399.87,380.43,398.8,28.8,7.78,1701926.632601,50999,395.4412,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",358,377.1427,355,370,-6.36,-1.69,1543589.956904,42040,370.3707,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-05",381.01,387.14,373,376.36,-3.68,-0.97,1614421.77609,44327,376.5387,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-04",356.885,383.2,356.56,380.04,22.07,6.17,2049311.902531,54034,375.6177,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-08-03",347.65,363.6,341.75,357.97,20.49,6.07,1793320.289376,60944,356.9736,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-31",329.05,338.64,325,337.48,11.6,3.56,1076321.035782,31927,334.1278,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-30",319.1,328.88,318.17,325.88,4.78,1.49,1445286.418037,36985,324.3191,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-29",309.47,332.86,309.01,321.1,10.48,3.37,1972074.682891,50883,324.0765,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":89,"percent_change":496,"volume":722,"transactions":723,"vwap":724},"2026-07-28",309.51,314.01,295.37,310.62,968940.188426,30749,308.2332,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",306.5,314.1595,303.565,309.71,11.49,3.85,865031.052794,30872,310.6214,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-24",301.665,302.15,291.79,298.22,-0.92,-0.31,680600.012601,26455,297.4192,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-23",307.04,311.1,296.3,299.14,-5.83,-1.91,851971.044275,27528,299.9413,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-22",307.37,297.37,304.97,-2.68,-0.87,1286717.10379,37762,303.1489,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":418,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-21",319,329.71,305.12,307.65,-4.86,1472989.405784,41777,311.7318,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-20",311.11,329.93,310.86,323.36,11.03,3.53,1099373.514382,33495,324.5164,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-17",322.48999,327.39001,311,312.32999,-16.27,-4.95,2056500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":343,"volume":805,"transactions":9,"vwap":803},"2026-07-16",333.070007,334,318.11499,328.60001,-4.44,1109100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-15",351.64001,353.39001,329.23999,333.040009,-11.63,-3.37,1103400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-14",324.049988,353,315.82001,344.67001,6.7,1.98,2275000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-13",343.54999,349.79999,333.39999,337.97,-4.11,-1.2,1573900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-10",371.54999,373.32999,339.39499,342.079987,-20.79,-5.73,1402500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-09",349.47,364.89999,345,362.87,3.47,0.97,960100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-08",352.57001,364.38,350.14001,359.39999,-1.92,-0.53,1004900,{"date":861,"open":862,"high":644,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",365.98001,359.089996,361.32001,3.41,0.95,1446200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-06",347.070007,360.17499,345.66,357.91,3.03,0.85,1265700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-02",358.48499,363.17599,349.202,354.88,-4.5,-1.25,1612000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-01",345.94,361.76001,342.41,359.38,23.48,6.99,1734200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-30",334.25,339.75,332.16,335.89999,-2.28,-0.67,1242800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-29",322.95999,338.76001,320.51001,338.17999,24.17,7.7,2286900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-26",294.25,314.98999,293.67001,314.01001,19.91,6.77,3468500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-25",301.54001,305.84,290.57001,294.10001,-8.34,-2.76,1370800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-24",318,323.565,300.84,302.44,-18.53,-5.77,1476100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-23",316.01001,325.69,313.19,320.97,1.81,0.57,924000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":560,"volume":956,"transactions":9,"vwap":954},"2026-06-22",321.57501,325.215,309.25,319.16,-13.59,2105100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":127,"volume":964,"transactions":9,"vwap":962},"2026-06-18",333.57999,336.34,314.55801,332.75,-1.94,3010100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-17",344.049988,348.51001,331.69,334.69,-14.12,-4.05,1505400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-16",352.995,364.16101,344,348.81,-5.37,-1.52,1069100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-15",349.82901,364.26001,346.5,354.17999,11.38,3.32,1269600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-12",355.95001,359.39001,340.5,342.79999,-11.61,-3.28,939400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-11",345.48499,359.23999,338.59,354.41,6.13,1.76,1149200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-10",334.60999,359.5,331.56,348.28,8,2.35,1506100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-09",349.39999,356.45999,325.21701,340.28,-12.28,-3.48,1788100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-08",348.01001,359,344.14001,352.56,1.82,0.52,1776000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-05",375.089996,381,350.10999,350.73999,-29.44,-7.74,1786200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-04",371.94501,390,369,380.17999,11.86,3.22,1690700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-03",391.26999,392.48999,364.37,368.32001,-30.14,-7.56,2096300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-06-02",387.54999,412,385.44,398.45999,-5.42,-1.34,2474500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-06-01",346,409,345.5,403.88,68.33,20.36,6787700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":874,"volume":1089,"transactions":9,"vwap":1087},"2026-05-29",350.5,352.59,303.97,335.54999,9.87,10612600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-28",321.495,331.85001,316.20001,325.67999,31.22,10.6,9641900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-27",301.40201,303.89999,292.72,294.45999,-12.89,-4.19,3148200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-26",314.36499,317.45999,303.79999,307.35001,-18.78,-5.76,3216500,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-22",318.049988,330.98999,326.13,8.63,2.72,1263400,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-21",325.39999,312.73001,317.5,-11.64,-3.54,1979000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-20",331.29999,336.82999,323.59,329.14001,-5.54,-1.66,1421100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-19",338.63,349.20999,331.01001,334.67999,4.68,1.42,1880400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-18",311.91,339.97,309.39999,330,17.84,5.72,2690200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-15",304.5,316.84,301.26001,312.16,9.07,2.99,1454700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-14",302.049988,304.70401,292.45999,303.089996,0.09,0.03,1145700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-13",307.19,310.95999,296.26999,303,-5.72,-1.85,1546600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":700,"volume":1194,"transactions":9,"vwap":1192},"2026-05-12",307.73999,317.20999,305.82001,308.72,14.07,2654000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-11",294.98001,305.45001,289.72,294.64999,-4.82,-1.61,1441300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-08",289.64999,301.14999,282.049988,299.47,6.05,2.06,1813000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-07",290.059998,304.029999,289.13,293.42001,28.16,10.62,3614400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":858,"volume":1229,"transactions":9,"vwap":1227},"2026-05-06",265.39999,268.82001,255.62,265.26001,-1.42,838900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":246,"volume":1237,"transactions":9,"vwap":1235},"2026-05-05",267.29001,272.87,260,266.67999,1.99,927000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":73,"volume":1245,"transactions":9,"vwap":1243},"2026-05-04",263.64999,270.62,259.79001,264.69,1.23,1048900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-05-01",260.85001,269.60001,260.20999,263.45999,12.63,5.04,1418800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-30",258.29001,258.48999,244.88,250.83,-7.46,-2.89,1844300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1257,"change":1175,"percent_change":1176,"volume":1269,"transactions":9,"vwap":1257},"2026-04-29",255.30499,259.67001,251.573,852200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-28",264.97,269.98001,256.32001,258.20001,-6.18,-2.34,1214100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-27",253.59,265.72,251.371,264.38,10.79,4.25,1252500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1281,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1281},"2026-04-24",258,258.10001,240.62,-4.52,-1.75,2074300,{"date":1297,"open":1298,"high":1258,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-23",257.55499,250.070007,258.10999,-11.43,-4.24,1814700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-22",267.76999,272.37,265.10001,269.54001,8.11,3.1,1181600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":763,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-21",266.10001,272.76501,261,261.42999,-1.01,1064800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-20",262.98001,268.88501,257.14999,264.10999,0.73,0.28,1481900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-17",254.39,269.422,250.039993,263.38,12.24,4.87,2582800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-16",252,255.64999,246.545,251.14,7.08,2.9,1489800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":528,"percent_change":624,"volume":1354,"transactions":9,"vwap":1353},"2026-04-15",234.81,244.69,231,244.059998,1818600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-14",236.60001,242.42999,232.422,233.60001,-2.54,-1.08,1213900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-13",226.34,237.53999,224.62,236.14,10.19,4.51,1471200,{"date":1374,"open":1375,"high":1376,"low":27,"close":1377,"change":1131,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-10",230.52,232.039993,225.95,-1.54,3075500,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-09",250.75,229.029999,229.49001,-20.83,-8.32,2586100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-08",265.12,266.5,246.7,250.32001,-3.76,-1.48,1903100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":561,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-04-07",253.029999,256.98999,248.47,254.080002,-0.36,871900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":246,"volume":1412,"transactions":9,"vwap":1410},"2026-04-06",253.61,256.45999,247.285,255.0099945,1.89,1510600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":463,"volume":1420,"transactions":9,"vwap":1418},"2026-04-02",245.89999,254.13,241.38,253.12,3.76,1289000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-04-01",248.45,253.41,244.77,249.36,4.59,1.88,1244100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1425,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1425},"2026-03-31",236.75,246.576,235.105,9.56,4.06,1083900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":102,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-30",234.83,242.16,232.61,235.21001,-0.13,1167200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":938,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-27",237.63,239.035004,230.0099945,235.50999,-2.39,1440100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-26",241.25999,250.87,240.72,241.28,-5.26,-2.13,1259100,{"date":1464,"open":1465,"high":1275,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-25",257.57001,240.55,246.53999,-7.22,-2.85,2038300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-24",269.10999,270.98999,253.44,253.75999,-19.49,-7.13,1381800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-23",270.17001,279.983,268,273.25,12.09,4.63,1414600,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-20",268.34,258.60001,261.16,-9,-3.33,1686700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-19",266,273,264,270.16,1.64,0.61,1303100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-18",270.22,275.91,267.89001,268.51999,-3.75,-1.38,1142700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1236,"volume":1522,"transactions":9,"vwap":1520},"2026-03-17",265.31,278.67999,265,272.26999,5.32,1340500,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-16",260.89001,273.85501,266.95001,6.45,2.48,1386900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-13",260.29001,268.54999,256.64999,260.5,-0.18,-0.07,1556100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-12",266.91,274.69,259.20001,260.67999,-9.89,-3.66,1801300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-11",273.29999,278.69,266.64001,270.57001,0.01,0,1339300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-10",271,276.103,262.14999,270.56,-1.18,-0.43,2075500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":201,"percent_change":73,"volume":1573,"transactions":9,"vwap":1572},"2026-03-09",266.20001,272.70499,263,271.73999,1656400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1529,"volume":1581,"transactions":9,"vwap":1579},"2026-03-06",259,275.37,258.019989,270.47,6.54,2999100,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-03-05",249.87,268.76999,263.92999,15.92,6.42,3774400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-03-04",255.75,257.45001,245.74001,248.0099945,-4.72,-1.87,4009600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-03-03",235.405,263.98001,229.60001,252.73,-72.28,-22.24,12122800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":408,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-03-02",322.87,333.67999,320.60001,325.01001,-1.05,4945800,{"date":1617,"open":1618,"high":1135,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-27",328.785,319.20999,328.47,-8.14,-2.42,1825500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-26",321.85001,338.51501,318.25,336.60999,21.62,6.86,2242600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":916,"change":1529,"percent_change":1638,"volume":1639,"transactions":9,"vwap":916},"2026-02-25",311.29001,319.186,305.75,0.79,1938700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-24",304.019989,319.72,292.53,312.51001,7.14,2.34,2327800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-23",337.64999,337.95001,298,305.37,-39.19,-11.37,3012400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-20",348.53,363.20999,338.85001,344.56,-11.33,-3.18,1383500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-19",362.17499,363.57999,353.5,355.89001,-7.18,-1.98,940900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-18",354.019989,366.53,346.63,363.070007,8.71,2.46,921400,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-17",364.755,340.39999,354.35999,-14.04,-3.81,1652300,{"date":1694,"open":1671,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-13",372.79999,350,368.39999,11.66,3.27,1337200,{"date":1702,"open":1703,"high":1704,"low":846,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-12",364.5,372.57999,356.73999,-7.72,-2.12,1609200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-11",382.079987,386.64999,352.35001,364.45999,-12.8,-3.39,1651200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-10",383.29999,388,366.95001,377.26001,19.49,5.45,2417900,{"date":1728,"open":1729,"high":1681,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-09",346.070007,343.59,357.76999,13.42,3.9,1485300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-02-06",339.84,344.66,319.29999,344.35001,17.85,5.47,1930300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-05",331.82001,342.14001,324.17999,326.5,-11.1,-3.29,1616700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-02-04",339.16,342.81,318.92001,337.60001,-8.46,-2.44,2587300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-02-03",371.36499,372.815,333.17001,346.059998,-26.62,-7.14,1991800,{"date":1772,"open":1773,"high":1040,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-02-02",369.75,359.95001,372.67999,1.35,0.36,1086400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-30",375.82001,381.82999,368.23999,371.32999,-2.69,-0.72,1603900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-29",395.39999,398,362.89999,374.019989,-37.02,-9.01,2745000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":46,"volume":1804,"transactions":9,"vwap":1802},"2026-01-28",417.070007,426.32001,409.44,411.040009,-0.85,863800,{"date":1806,"open":480,"high":1807,"low":1808,"close":1809,"change":22,"percent_change":290,"volume":1810,"transactions":9,"vwap":1809},"2026-01-27",423.48001,410.20999,411.89001,703000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-26",401.845,413.57999,399.82999,411.25,12.56,3.15,958300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-23",406.60999,408.215,396.88501,398.69,-5.95,-1.47,1047200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-22",387.60001,404.98999,387.14301,404.64001,23.2,6.08,1088700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-21",387.22,390.88501,380.19,381.44,-3.38,-0.88,1093100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-20",389.87,400.91501,380.25,384.82001,-14.94,-3.74,1534600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-16",390.64001,413.72,386.75,399.76001,10.56,2.71,1988000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-15",388.31,410.73999,384,389.20001,2.31,0.6,2262800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-14",409.35999,410.35999,385.45001,386.89001,-24.3,-5.91,1627600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-13",417.73001,424.23001,409.70001,411.19,-7,-1.67,1521500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-12",408.12,419.26999,404.60001,418.19,10.07,2.47,1087800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1894,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1894},"2026-01-09",414.78,420.79501,407.73001,-5.4,-1.31,1191000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-08",440.505,444,411.54999,413.51999,-27.08,-6.15,1578400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1479,"transactions":9,"vwap":1923},"2026-01-07",435.01001,444.72,433.01001,440.60001,4.74,1.09,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2026-01-06",420.51999,436.42001,418.94,435.85999,15.04,3.57,1740100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2026-01-05",404.01001,423.70999,400.85999,420.82001,21.17,5.3,1669100,{"date":1945,"open":1946,"high":513,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2026-01-02",422.5,392.5,399.64999,-20.04,-4.77,2555100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1378,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-31",421.38,425.79999,418.69,419.69,-0.37,835800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":754,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-30",425.48999,428.64999,420.91,421.23001,-0.45,921500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-29",434,435,420.89999,423.14001,-12.71,-2.92,1506500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-26",435.56,439.67001,435.049988,435.85001,0.34,0.08,532900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":279,"percent_change":1958,"volume":1992,"transactions":9,"vwap":1991},"2025-12-24",435.35001,439.079987,434.29001,435.51001,341300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":127,"volume":2000,"transactions":9,"vwap":1998},"2025-12-23",439,439.39001,432.5,437.13,-2.55,843900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-22",433,440.67001,431,439.67999,9.04,2.1,1375600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-19",429,431.56,423.25,430.64001,5.44,1.28,1407400,{"date":2020,"open":480,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":223,"volume":2025,"transactions":9,"vwap":2023},"2025-12-18",428.56,415.5,425.20001,12.85,1957700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-17",421.85001,428.53,411.76001,412.35001,-9.15,-2.17,1349800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-16",410.029999,425.48001,408,421.5,5.5,1.32,1758400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1786,"volume":2051,"transactions":9,"vwap":2049},"2025-12-15",420.79001,420.85999,411,416,-3,2066200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-12",417.79001,421.54001,411.28,419,-1.39,-0.33,1260100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-11",423.17999,432.54999,418.64001,420.39001,-7.02,-1.64,1314000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1053,"volume":2077,"transactions":9,"vwap":2075},"2025-12-10",412.76001,429.85001,411.922,427.41,13.35,1719400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-09",416.35999,419.98999,412.75,414.059998,-4.65,-1.11,1234100,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-12-08",413,424.64001,418.70999,9.09,2.22,2237200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-12-05",397.39001,411.23999,393.53,409.62,12.89,3.25,2101200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-12-04",405.62,407.51999,394,396.73001,-9.21,-2.27,2516700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-12-03",404.785,411.45001,396.37,405.94,3.95,0.98,2574100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-12-02",406.82001,419.5,399.51001,401.98999,73.12,22.23,9487500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1614,"volume":2138,"transactions":9,"vwap":2136},"2025-12-01",326.42999,335.92001,321.259,328.87,-3.5,4997600,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-28",330.505,336.23999,332.37,6.1,1.87,1199600,{"date":2148,"open":2149,"high":2150,"low":687,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-26",331.28,331.79999,326.26999,-5.48,-1.65,1420800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1983,"volume":2162,"transactions":9,"vwap":2160},"2025-11-25",329.57001,333.51001,322.53,331.75,1.12,1582600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-24",325.049988,334.64999,324.35999,330.63,9.45,2.94,2209000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-21",327.45001,328.97501,309.935,321.17999,-7.91,-2.4,2179200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2179,"volume":2188,"transactions":9,"vwap":2186},"2025-11-20",344.72,353.29001,326.17001,329.089996,-8.1,1646300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":244,"change":902,"percent_change":2194,"volume":2195,"transactions":9,"vwap":244},"2025-11-19",337.23001,343.29001,332.88,-0.2,727000,{"date":2197,"open":801,"high":2198,"low":1146,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-18",341.26001,337.85999,-1.74,-0.51,970900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-17",349.82001,352,333.64001,339.60001,-13.01,-3.69,1444600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-14",338.98001,356.5,337,352.60999,1.47,0.42,1377400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-13",359.85001,362.98999,347.62,351.14001,-14.24,-3.9,1406100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-12",372.875,376.17999,364.54001,365.38,-6.04,-1.63,1284600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":53,"volume":2246,"transactions":9,"vwap":2244},"2025-11-11",373.47,375.10999,363.28,371.42001,-2.47,1461200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2024,"percent_change":690,"volume":2253,"transactions":9,"vwap":2252},"2025-11-10",363.32001,377.84,358.845,373.89001,1986100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-11-07",347.45001,362.23999,339,361.040009,5.21,1.46,1622000,{"date":2264,"open":2265,"high":2266,"low":1713,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-11-06",362,365.85999,355.82999,5.55,1.58,1588500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-11-05",354.75,358.88,345.39001,350.28,-5.56,-1.56,1646700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-11-04",358.95001,368.89999,350.13,355.84,-13.21,-3.58,1828600,{"date":2290,"open":2291,"high":1068,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-11-03",385.040009,356.55499,369.049988,9.23,2.57,4892500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":785,"volume":2304,"transactions":9,"vwap":2302},"2025-10-31",354.5,362.14999,349.60001,359.82001,12.28,2074100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1211,"volume":2312,"transactions":9,"vwap":2310},"2025-10-30",338.10999,355.48999,336.95001,347.54001,7.01,2316100,{"date":2314,"open":2315,"high":2316,"low":1156,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-29",335.5,343.26999,340.53,4.07,1.21,1072100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-28",343,343.82001,335.88,336.45999,-3.71,-1.09,885500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":822,"volume":2337,"transactions":9,"vwap":2335},"2025-10-27",339.29001,346.85999,338,340.17001,6.6,953100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":690,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-10-24",335.049988,340.98099,333.54001,333.57001,1.08,1139500,{"date":2347,"open":2348,"high":2349,"low":243,"close":2350,"change":2351,"percent_change":463,"volume":2352,"transactions":9,"vwap":2350},"2025-10-23",321.23001,331.32001,330.01001,4.91,693600,{"date":2354,"open":2355,"high":1156,"low":933,"close":2356,"change":53,"percent_change":2194,"volume":2357,"transactions":9,"vwap":2356},"2025-10-22",324.29999,325.10001,1783400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2153,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-10-21",326.70499,335.39001,325.35001,325.76001,-0.5,917400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-20",321.39001,330.29001,321.14001,327.41,8.88,2.79,1120300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-17",311.76999,320.91,310.29999,318.53,4.18,1.33,997600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1026,"percent_change":2328,"volume":2390,"transactions":9,"vwap":2389},"2025-10-16",320,329.66,311.029999,314.35001,1643200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2017,"volume":2398,"transactions":9,"vwap":2396},"2025-10-15",315.94,319.98001,314,317.82999,4.02,886200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1906,"percent_change":646,"volume":2405,"transactions":9,"vwap":2404},"2025-10-14",312.32001,317.91,307.20499,313.81,973200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1619,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1619},"2025-10-13",323.01001,323.28,313.79999,4.77,1.52,885900,{"date":2415,"open":2416,"high":1652,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-10",334.35001,313.10999,314.44,-17.04,-5.14,1960800,{"date":2423,"open":2424,"high":2425,"low":687,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-09",329.5,335.52802,331.48001,4.7,1.44,1489200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-10-08",320.44,328.35001,319.79001,326.78,8.32,2.61,1213200,{"date":2440,"open":2441,"high":687,"low":2442,"close":2443,"change":2444,"percent_change":1362,"volume":2445,"transactions":9,"vwap":2443},"2025-10-07",323.019989,311.10999,318.45999,-3.47,1411300,{"date":2447,"open":2448,"high":2449,"low":1643,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-10-06",323.22,331.505,321.92999,0.72,0.22,1680400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2278,"volume":2461,"transactions":9,"vwap":2459},"2025-10-03",328.75,329.45999,316.62,321.20999,-5.08,1113100,{"date":2463,"open":2464,"high":2465,"low":1613,"close":2466,"change":2467,"percent_change":190,"volume":2468,"transactions":9,"vwap":2466},"2025-10-02",328.98001,335.82999,326.29001,4.76,3154100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-10-01",310.745,324.82999,309.92001,321.53,11.15,3.59,3803600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-30",315.51999,318.375,306.435,310.38,-6.62,-2.09,1520400,{"date":2488,"open":243,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-29",322,314.53,317,-1.41,-0.44,1641500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2120,"volume":2502,"transactions":9,"vwap":2500},"2025-09-26",315.25,319.51999,312,318.41,3.09,1263300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1555,"volume":2510,"transactions":9,"vwap":2508},"2025-09-25",313.47,316.34,309.34,315.32001,0.02,1238500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1547,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-24",320.53,322.52701,315.20001,315.29999,-1.15,1367300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-23",324,326.57001,318.20999,318.95999,-4.63,-1.43,2047900,{"date":2529,"open":2530,"high":2531,"low":2386,"close":1137,"change":290,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1137},"2025-09-22",323.19101,327.5,0.05,1921000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-19",320.14999,325.54001,317.91901,323.42999,7.13,2.25,3034300,{"date":2544,"open":770,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":496,"volume":2549,"transactions":9,"vwap":2547},"2025-09-18",322.25,310.22,316.29999,0.92,2630500,{"date":2551,"open":2552,"high":2553,"low":727,"close":2554,"change":2555,"percent_change":1547,"volume":2556,"transactions":9,"vwap":2554},"2025-09-17",327.92999,329.01001,315.38,-11.99,3724500,{"date":2558,"open":2559,"high":801,"low":2560,"close":2561,"change":2562,"percent_change":1674,"volume":2563,"transactions":9,"vwap":2561},"2025-09-16",333.89999,325.17001,327.37,-6.6,1919400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-15",335.51001,344.29999,333.495,333.97,3.87,1.17,3548000,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-12",336.10001,328.26999,330.10001,-2,-0.6,1282600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-09-11",337.25,340.79999,331.81,332.10001,-2.77,-0.83,1366300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-09-10",333.98499,344.85001,333.211,334.87,3.78,1.14,2641600,{"date":2600,"open":2601,"high":2602,"low":2489,"close":2603,"change":2604,"percent_change":430,"volume":2605,"transactions":9,"vwap":2603},"2025-09-09",323.5,331.89001,331.089996,7.8,2064000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1966,"volume":2613,"transactions":9,"vwap":2611},"2025-09-08",326.25,327.185,320.64999,323.29001,-1.45,1328100,{"date":2615,"open":2165,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-09-05",331.040009,322.79001,324.73999,2.69,0.84,2339400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-09-04",311.60001,322.66,306.01001,322.049988,9.17,2.93,2750900,{"date":2632,"open":2633,"high":2432,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-09-03",319.97,306.019989,312.88,-5.41,-1.7,2978200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":875,"volume":2646,"transactions":9,"vwap":2644},"2025-09-02",310,323.58499,308.5,318.29001,2.68,4189200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-29",314.41501,321.92001,308.39001,315.60999,-2.49,-0.78,5695500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-28",299.48999,321.57001,297,318.10001,22.4,7.58,10726100,{"date":2666,"open":1208,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-27",297.26001,275.66,295.70001,81.36,37.96,20747000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":81,"volume":2680,"transactions":9,"vwap":2678},"2025-08-26",217.91,220.48,212.31,214.34,-4.1,7908500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-25",219,219.61,214.3,218.44,-0.62,-0.28,2251700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-22",211.029999,220,208.64999,219.059998,7.1,3.35,1804500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":151,"volume":2706,"transactions":9,"vwap":2704},"2025-08-21",211.28,213.8,206.92,211.96001,-0.74,1541100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1881,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-08-20",214.35001,216.78,208.86,212.7,-2.7,2049600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-19",227.47,229.35201,217.85001,218.61,-8.45,-3.72,1762600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-18",222.98,231.55099,220.32001,227.059998,8.8,4.03,2693300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-15",207.080002,219.039993,207,218.25999,13.89,6.8,2156900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1395,"volume":2749,"transactions":9,"vwap":2747},"2025-08-14",204.28999,206.61,202.050003,204.37,-3.06,1402100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-13",210.33501,210.98,206,207.42999,-0.39,-0.19,2520300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":235,"volume":2766,"transactions":9,"vwap":2764},"2025-08-12",202.14,209.14999,198.47,207.82001,6.82,3280300,{"date":2768,"open":2737,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-08-11",211.47,199.59,201,-8.18,-3.91,3128100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-08-08",225.66,226,207.88,209.17999,-18.68,-8.2,4183600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1844,"volume":2791,"transactions":9,"vwap":2789},"2025-08-07",241.24001,242.76601,215.96001,227.86,-7.96,3511900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":990,"volume":2799,"transactions":9,"vwap":2797},"2025-08-06",229.50999,236.10001,228.7,235.82001,7.57,1788800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":246,"volume":2807,"transactions":9,"vwap":2805},"2025-08-05",227,232.44,225.96001,228.25,1.69,1422600,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-08-04",223.36501,228.64999,226.56,5.59,2.53,1585800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-08-01",232.63,232.66,217.33,220.97,-16.92,-7.11,3020800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-31",249.28999,251.24001,237.14,237.89,-6.47,-2.65,2837600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2428,"volume":2841,"transactions":9,"vwap":2839},"2025-07-30",240.50999,246.35001,236.46001,244.36,3.48,1975200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-29",245,247.44,238.99001,240.88,-3.53,-1.44,1793800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":88,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-28",245.3,247.58701,240.714,244.41,1.26,2273100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-25",236,248.25,235.3,241.37,6.21,2.64,3589400,{"date":2869,"open":2870,"high":2871,"low":1352,"close":2872,"change":2873,"percent_change":874,"volume":2874,"transactions":9,"vwap":2872},"2025-07-24",231.99001,243.37601,235.16,6.91,2495600,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2805,"change":2880,"percent_change":1008,"volume":2881,"transactions":9,"vwap":2805},"2025-07-23",225.10001,229.14999,221.0099945,3.955,1500300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2548,"volume":2889,"transactions":9,"vwap":2887},"2025-07-22",223.495,228.5,221.81,224.295,2.055,1926100,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":112,"percent_change":73,"volume":2896,"transactions":9,"vwap":2895},"2025-07-21",222.91,224.99001,220.25,222.24001,1918500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2645,"percent_change":1244,"volume":2903,"transactions":9,"vwap":2902},"2025-07-18",219.99001,222.050003,217,221.21001,1822200,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-17",210.020004,220.070007,218.53,8.89,4.24,2242400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2120,"percent_change":73,"volume":2918,"transactions":9,"vwap":2917},"2025-07-16",209.070007,210,203.50999,209.64,1601000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2540,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-07-15",203.059998,212.39,202.495,208.66,3.54,2384000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":107,"volume":2934,"transactions":9,"vwap":2932},"2025-07-14",202,205.5,201.0099945,201.53,-0.98,1483800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-07-11",207.92999,209.63,201.67,202.50999,-6.76,-3.23,1695800,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-07-10",218,218.42,205.44,209.27,-7.85,-3.62,2928200,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-07-09",213.050003,217.21001,210.125,217.12,8.22,3.93,3145500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2085,"percent_change":858,"volume":2968,"transactions":9,"vwap":2967},"2025-07-08",210.17999,212.36,208.39,208.89999,1768900,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":343,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-07-07",209.99001,211.455,205.67,210.0099945,-0.63,1575600,{"date":2978,"open":2979,"high":2980,"low":2979,"close":2981,"change":2873,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-07-03",205.41,213.785,211.34,3.38,1522900,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1202,"percent_change":2654,"volume":2990,"transactions":9,"vwap":2989},"2025-07-02",206.050003,208.48,203.14,204.42999,2169800,{"date":2992,"open":2915,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":81,"volume":2997,"transactions":9,"vwap":2995},"2025-07-01",211.67999,203.35001,206.039993,-3.95,2148800,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2971,"change":72,"percent_change":1176,"volume":3003,"transactions":9,"vwap":2971},"2025-06-30",212.17,214.17,207.95,1662800,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":2451,"percent_change":1983,"volume":3010,"transactions":9,"vwap":3009},"2025-06-27",209.39,211.565,206.36,209.92,3107000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-26",208.77,210.82001,203.28999,209.2,2.44,1.18,1519100,{"date":3021,"open":3022,"high":3023,"low":2747,"close":3024,"change":2653,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-06-25",210.84,212,206.75999,-1.19,1550400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-24",206.21001,210.33,205.45,209.25,6.01,2.96,1916700,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-23",200.48,204.039993,196,203.24001,1.74,0.86,1610200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":2832,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-06-20",207.46001,212.94,200.45,201.5,-1.3,3617100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":2612,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-06-18",205.82001,208.855,200.35001,204.14999,-0.71,2084400,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":1311,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-06-17",201.080002,207.089996,200.57001,205.60001,1.53,1860100,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":981,"volume":3076,"transactions":9,"vwap":3074},"2025-06-16",207.17999,209.8,202.11,202.5,-3.13,2067900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":1452,"volume":3084,"transactions":9,"vwap":3082},"2025-06-13",207.39999,210.50999,204.625,205.63,-5.03,1569200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":1176,"volume":3092,"transactions":9,"vwap":3090},"2025-06-12",210.215,218.12,209.96001,210.66,0.06,2184500,{"date":3094,"open":3095,"high":3096,"low":2917,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-06-11",213.67,214.99001,210.60001,-2.43,-1.14,2382100,{"date":3102,"open":3103,"high":2693,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-06-10",218.31,212.815,213.029999,-4.2,-1.93,2519900,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-06-09",222.42999,223.25999,216.67599,217.23,-2.91,-1.32,2266300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-06-06",227.64999,227.92999,219.14,220.14,-5.24,-2.32,3374300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-06-05",234.75,237.17999,222.059998,225.38,25.65,12.84,13170000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":2501,"volume":3143,"transactions":9,"vwap":3141},"2025-06-04",194.19,201.785,193.86501,199.73,5.98,6495200,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":246,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3149},"2025-06-03",193.67999,195.28999,190.36,193.75,0.39,2828600,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-06-02",188.42,193.17999,183.64301,193,4.17,2.21,2416500,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":858,"percent_change":2688,"volume":3167,"transactions":9,"vwap":3166},"2025-05-30",188.039993,189.12,182.42999,188.83,2627900,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":89,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-05-29",190.57001,191.72501,186.2,189.36,0.48,1642300,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":2364,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3181},"2025-05-28",188.39999,190.25999,186.85001,188.45,-0.26,1895500,{"date":3185,"open":3186,"high":3186,"low":3187,"close":3188,"change":1311,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3188},"2025-05-27",189.89,187.48,188.95,1.67,1979900,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":2612,"volume":3198,"transactions":9,"vwap":3196},"2025-05-23",184.5,186.89799,182.89999,185.85001,-2.73,1248800,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":1933,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3204},"2025-05-22",187.47,191.74001,186.55,188.58,1.93,2199300,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-21",188,190.37,184.14,185.0099945,-3.93,-2.08,2005900,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":1538,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3221},"2025-05-20",184.25,189.69,183.13,188.94,-0.04,2502000,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":901,"percent_change":3025,"volume":3230,"transactions":9,"vwap":3229},"2025-05-19",187.25,191.55,186.83,189.0099945,1743700,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":1638,"percent_change":191,"volume":3237,"transactions":9,"vwap":3236},"2025-05-16",190.71001,193.19,188.202,191.28999,7861200,{"date":3239,"open":3240,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":1890,"volume":3245,"transactions":9,"vwap":3243},"2025-05-15",191.48,192.31,186.11,190.5,-3.24,1805100,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3253,"volume":3254,"transactions":9,"vwap":3251},"2025-05-14",196.2,198.58,192.61,193.74001,-2.16,-1.1,2007300,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-05-13",192.89,197.55,190.91,195.89999,4.29,2.24,2189700,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-12",187.22,191.67,186,191.61,13.07,7.32,2659600,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":1786,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3278},"2025-05-09",181.91,184,177.435,178.53999,-0.4,1598800,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-05-08",176.82001,181.28999,175.25,179.25999,4.93,2.83,1743100,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":1244,"volume":3297,"transactions":9,"vwap":3295},"2025-05-07",172.22,175.52499,170.88499,174.33,2.11,1216200,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3292,"change":2705,"percent_change":1565,"volume":3303,"transactions":9,"vwap":3292},"2025-05-06",170.45,175.28,169.25999,1278800,{"date":3305,"open":3306,"high":3307,"low":3308,"close":3309,"change":2042,"percent_change":3310,"volume":3311,"transactions":9,"vwap":3309},"2025-05-05",170.23,175.91,169.64999,172.96001,0.77,1255000,{"date":3313,"open":3314,"high":3315,"low":3316,"close":3317,"change":3318,"percent_change":117,"volume":3319,"transactions":9,"vwap":3317},"2025-05-02",174.89999,176.27,170.85001,171.64,-0.55,1906000,{"date":3321,"open":3322,"high":3323,"low":3324,"close":3325,"change":2509,"percent_change":1555,"volume":3326,"transactions":9,"vwap":3325},"2025-05-01",178.19501,179.037994,172,172.19,1970300,{"date":3328,"open":3329,"high":3330,"low":178,"close":3331,"change":3332,"percent_change":2849,"volume":3333,"transactions":9,"vwap":3331},"2025-04-30",169.39999,172.545,172.17,-2.52,1443700,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":3340,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3339},"2025-04-29",174.49001,177.0099945,173.83,174.69,0.18,0.1,1489400,{"date":3344,"open":3345,"high":3346,"low":3347,"close":3348,"change":3349,"percent_change":3350,"volume":3351,"transactions":9,"vwap":3348},"2025-04-28",172.98,175.96001,170.57001,174.50999,1.01,0.58,1835800,{"date":182,"open":3353,"high":3354,"low":3355,"close":3356,"change":3357,"percent_change":3358,"volume":3359,"transactions":9,"vwap":3356},171.38,175.080002,168.41,173.5,2.12,1.24,2105900]