[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDGL":3,"homepage-market-summary":31,"stock-historical-MDGL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDGL","2026-10-06",{"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},"Madrigal Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Madrigal Pharmaceuticals Inc is a biopharmaceutical company focused on delivering novel therapeutics for metabolic dysfunction-associated steatohepatitis (MASH), a serious liver disease with high unmet medical need that can lead to cirrhosis, liver failure, liver cancer, need for liver transplantation and premature mortality. Its medication, Rezdiffra (resmetirom), is a once-daily, oral, liver-directed thyroid hormone receptor beta agonist designed to target key underlying causes of MASH.","915","West Conshohocken, PA",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},496.45,497.08,504.06,478.71,493.62,2.83,0.57,329260.227866,13404,492.5298,615,393.60999,332610.3741179721,46.5,4948,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},265,340596,124317703.903611,55.17,"2025-04-24",[185,186,196,205,216,227,238,248,259,269,280,291,301,312,322,332,343,354,365,375,386,396,407,418,429,440,450,461,472,483,492,503,514,525,536,547,558,567,576,587,598,608,617,628,638,647,658,669,680,690,701,712,723,733,743,753,763,772,781,790,799,808,815,824,833,842,850,859,868,877,886,895,904,912,920,929,938,947,956,965,973,981,989,997,1005,1014,1023,1032,1041,1050,1059,1068,1076,1085,1092,1101,1110,1119,1127,1136,1145,1154,1163,1171,1179,1188,1197,1206,1214,1221,1228,1236,1245,1252,1261,1270,1278,1285,1292,1299,1308,1314,1323,1330,1338,1346,1355,1364,1372,1381,1389,1398,1404,1413,1422,1431,1439,1447,1455,1464,1472,1479,1486,1495,1504,1513,1522,1529,1538,1546,1555,1563,1571,1579,1587,1595,1603,1611,1618,1627,1636,1645,1654,1663,1670,1679,1688,1696,1705,1714,1722,1730,1738,1747,1756,1763,1772,1781,1789,1796,1804,1811,1818,1827,1836,1844,1853,1860,1869,1878,1886,1895,1903,1912,1920,1927,1934,1942,1950,1959,1968,1977,1986,1994,2001,2010,2019,2027,2035,2043,2051,2057,2065,2074,2082,2091,2099,2108,2115,2123,2132,2139,2147,2155,2163,2171,2179,2186,2194,2201,2209,2218,2226,2235,2244,2251,2259,2266,2275,2284,2292,2300,2306,2312,2319,2326,2335,2343,2351,2360,2368,2377,2386,2394,2401,2409,2418,2427,2434,2441,2449,2456,2463,2472,2480,2489,2496,2503,2512,2518,2527,2534,2543,2552,2561,2568,2577,2585,2592,2600,2608,2617,2625,2634,2642,2651,2659,2667,2675,2682,2691,2698,2706,2714,2720,2728,2737,2746,2754,2763,2771,2779,2786,2793,2802,2811,2819,2827,2834,2842,2849,2857,2865,2874,2882,2890,2898,2904,2912,2919,2926,2934,2943,2950,2956,2965,2972,2980,2988,2996,3004,3013,3021,3029,3038,3046,3053,3061,3070,3079,3088,3096,3103,3110,3118,3127,3134,3141,3148,3154,3163,3172,3179,3186,3194,3200,3209,3217,3224,3233,3240,3247,3255,3262,3271],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",501.89,505,491.25,-5.78,-1.16,246484.153387,10480,494.0822,{"date":197,"open":189,"high":189,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",491.05,499.4,-0.31,-0.06,289233.875675,12214,496.9889,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",502.28,510,497.725,499.71,-4.25,-0.84,204563.806496,10867,501.4093,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",513.1,515,501.81,503.96,-5.48,-1.08,262462.391801,11871,506.9507,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",513.73,518.665,505.32,509.44,-7.6,-1.47,214357.652387,11829,509.3223,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":47,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",515.1,525,502.68,517.04,0.09,333656.084879,13786,514.3733,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",513.75,523.96,511.31,516.56,3.35,0.65,153394.878457,8674,517.367,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":153,"volume":266,"transactions":267,"vwap":268},"2026-09-24",513.65,521.77,510.57,513.21,0.19,219343.701922,11317,515.2724,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",523,526,502.625,513.02,-5.81,-1.12,315951.181842,14067,512.7497,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",525.77,528.4199,516.62,518.83,-3.13,-0.6,266074.889074,10202,520.638,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",536.04,515.98,521.96,-9.56,-1.8,186148.99676,10244,522.595,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",535.08,537.73,526.65,531.52,-2.88,-0.54,330617.829796,10579,532.223,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":176,"volume":319,"transactions":320,"vwap":321},"2026-09-17",534.69,539.29,526.255,534.4,5.31,153313.061338,8203,532.1424,{"date":323,"open":271,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",529.93,517.45,529.09,5.83,1.11,298474.716124,12460,526.1402,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",539.25,539.71,513.36,523.26,-16.8,-3.11,259408.245995,13272,520.4915,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",540,541.345,527.97,540.06,5.57,1.04,156529.439346,10381,537.1184,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",536.02,546.56,531.365,534.49,1.37,0.26,187643.444683,10844,535.8661,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",543.12,519.095,533.12,-13.54,-2.48,225766.720268,12791,528.7467,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",529.5,549.97,526.88,546.66,12.5,2.34,281255.451339,12710,542.4644,{"date":387,"open":388,"high":345,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",534.17,526.67,534.16,-6.92,-1.28,199463.117051,10765,534.9907,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",536.82,547.92,535.6,541.08,-1.53,-0.28,177171.156804,10628,541.297,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",548.83,552.08,540.44,542.61,-4.32,-0.79,143455.20704,9352,543.748,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",543.54,551.45,537.095,546.93,8.22,1.53,202800.335098,11482,545.1329,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",540.03,548.6,532.655,538.71,-1.32,-0.24,165754.767589,9495,538.7234,{"date":441,"open":442,"high":443,"low":444,"close":431,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",530.6,542.05,523.29,6.27,1.17,134579.033458,7660,534.3903,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",539.38,542.16,528.285,533.76,-9.93,-1.83,268664.356627,13219,535.5828,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",538.46,545.815,532.3,543.69,4.81,0.89,221853.553474,12401,542.1105,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",510.14,550.33,507.48,538.88,26.72,5.22,345540.492115,15689,535.0478,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":265,"percent_change":153,"volume":489,"transactions":490,"vwap":491},"2026-08-25",515.95,523.35,506.29,512.16,189200.872455,9985,512.9271,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",515.89,517,507.175,511.97,-4.77,-0.92,145523.718935,9914,511.8887,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",520.09,530.67,514.905,516.74,-2.35,-0.45,179832.40319,9410,519.9373,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",537.01,539.73,518.65,519.09,-21.07,-3.9,264332.678622,12515,526.2124,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",528.99,542.775,527.46,540.16,15.79,3.01,221114.918206,11983,537.099,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",524.5,533.68,514.57,524.37,0.03,0.01,355745.530951,11458,524.2348,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",509.16,527.22,506.845,524.34,16.78,3.31,307346.783241,15700,518.9847,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":265,"percent_change":153,"volume":564,"transactions":565,"vwap":566},"2026-08-14",504.34,509.89,494.9,507.56,234452.22589,11973,505.288,{"date":568,"open":517,"high":345,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",506.02,507.37,-28.83,-5.38,277600.23105,13632,515.6879,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",536,544.49,527.59,536.2,0.93,0.17,285218.600783,13281,537.6699,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",516.97,535.57,512.79,535.27,19.93,3.87,414822.660053,16043,529.8296,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":350,"volume":605,"transactions":606,"vwap":607},"2026-08-10",502.92,517.48,501.21,515.34,5.3,272878.107461,12025,513.1907,{"date":609,"open":497,"high":610,"low":611,"close":612,"change":613,"percent_change":201,"volume":614,"transactions":615,"vwap":616},"2026-08-07",517.32,502.785,510.04,-0.32,347528.074773,17367,510.5644,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",513.28,524.45,509,510.36,-3.76,-0.73,291528.199247,14763,513.8537,{"date":629,"open":630,"high":495,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",510.88,503.645,514.12,6.56,1.29,327346.772605,13325,511.7433,{"date":639,"open":640,"high":641,"low":642,"close":563,"change":643,"percent_change":604,"volume":644,"transactions":645,"vwap":646},"2026-08-04",492.73,513.76,489.23,25.55,442336.41859,18141,506.0893,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",462.15,485.9499,461.25,482.01,14.69,3.14,463887.536267,17087,478.513,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",490,490.23,460.11,467.32,-25.79,-5.23,795226.758743,26212,468.0635,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",505.55,510.55,447.01,493.11,-53.77,-9.83,1487524.163226,44206,478.8823,{"date":681,"open":682,"high":683,"low":578,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",541.59,550.89,546.88,8.08,1.5,356751.608983,16700,543.6977,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",551.5,561.15,532.96,538.8,-12.45,-2.26,218767.677443,11415,539.7975,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",555,566.18,548.68,551.25,6.74,1.24,276527.17185,11285,555.7467,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",544.37,547.91,537,544.51,1.16,0.21,147385.378273,7889,544.0177,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":143,"volume":730,"transactions":731,"vwap":732},"2026-07-23",537.65,549.04,526.605,543.35,5.7,160513.160597,8612,542.2244,{"date":734,"open":735,"high":736,"low":737,"close":725,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",546.78,552.725,536.42,-9.14,-1.67,310899.224291,9866,543.3813,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",534.5,548.53,546.79,11.1,2.07,222280.261652,8727,544.9541,{"date":754,"open":703,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",555.05,533,535.69,-17.79,-3.21,223809.997543,13263,537.9998,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",538.84998,560.090027,536.01001,553.47998,7.9499,1.46,528300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",549.62,553.54999,532.64001,545.53003,-4.72,-0.86,238300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",536.049988,555.70001,529.63,550.25,13.39,2.49,264300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",526.26001,539.45001,522.70001,536.85999,5.86,1.1,241700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",534.049988,539.15002,526.14001,531,-5.7,-1.06,287900,{"date":809,"open":810,"high":810,"low":377,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",564.94,536.70001,-23.31,-4.16,294000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",564.87,569.44,548.35999,560.01001,-5.39,-0.95,379000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",542.42999,566.67999,540.87,565.40002,20.04,3.67,468200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",534.96002,554.01001,529.79999,545.35999,15.88,3,318400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":361,"volume":849,"transactions":9,"vwap":847},"2026-07-06",523.67999,537.23999,522.059998,529.47998,1.38,231000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",512.34003,529.72998,507.60001,528.099976,13.71,2.67,221900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",539.66998,542.96997,512.73999,514.39001,-22.56,-4.2,303700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",526.32001,545.87,520.59998,536.95001,9.67,1.83,393500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",520.34003,531.98999,506,527.28003,14.63,2.85,447000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",517.65997,532.33002,505.63,512.65002,-1.14,-0.22,2500300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",507.059998,520.85999,505.049988,513.78998,4.03,0.79,362400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":173,"volume":911,"transactions":9,"vwap":909},"2026-06-24",516.83002,527.71002,509.070007,509.76001,-3.67,399800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":160,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-23",513.35999,522,507.57001,513.42999,0.11,266400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",513.22998,517.53998,500.79999,512.88,7.13,1.41,281800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",500.38,511.28,485.56,505.75,5.89,1.18,487000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-17",499.64999,509.040009,493.049988,499.85999,-1.33,-0.27,273200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",505.34,507.75,493,501.19,1.43,0.29,319900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",479.98001,500.70999,474.51999,499.76001,18.99,3.95,284600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":360,"volume":972,"transactions":9,"vwap":970},"2026-06-12",474.28,486.10001,469.079987,480.76999,6.49,207500,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":967},"2026-06-11",467.5,478.78,460.89001,2.96,0.63,278800,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",477.92999,485.54999,471.32001,-5.57,-1.17,287500,{"date":990,"open":960,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",480.5,470.82999,476.89001,9.61,2.06,285800,{"date":998,"open":999,"high":660,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",486.79999,465,467.28,-19.7,-4.05,262700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",494.48999,495.17999,481.62,486.98001,-5.85,-1.19,187100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",495.32001,497.82999,486.17001,492.82999,4.68,0.96,219100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",450.60999,490.12,445.20001,488.14999,35.29,7.79,264500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",475.79999,476.95999,451.73999,452.85999,-28.37,-5.9,427200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",495.73999,496.070007,479,481.23001,-16.04,-3.23,234000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",514.57001,520.31,496.63,497.26999,-18.69,-3.62,436000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",523.96002,529.85999,513.070007,515.96002,-11.71,-2.22,236900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":255,"volume":1075,"transactions":9,"vwap":1073},"2026-05-27",524.29999,535.76001,521.15997,527.66998,3.3899,144100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",516.47998,529,508.01001,524.28003,7.02,1.36,330900,{"date":1086,"open":1087,"high":1088,"low":897,"close":1089,"change":831,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-22",513,520.89001,517.26001,0.71,160800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",510.95999,519.98999,503.26001,513.59003,0.1201,0.02,210700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",518.71997,523.15997,499.34,513.46997,1.65,0.32,361100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-19",520,528.98999,508.85999,511.82001,-10.41,-1.99,258900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":403,"volume":1126,"transactions":9,"vwap":1124},"2026-05-18",522.19,523.84998,501.019989,522.22998,-1.46,325800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-15",540.56,543.78003,522.40002,523.69,-16.2,-3,222500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-14",522.34003,547.23999,518.32001,539.89001,21.02,4.05,343600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-13",510.44,523.57001,506.029999,518.87,8.61,1.69,374900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-12",494.059998,511.10999,490.13,510.26001,13.23,2.66,235000,{"date":1164,"open":1165,"high":914,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-11",511.32001,493.57001,497.029999,-13.01,-2.55,307700,{"date":1172,"open":1173,"high":1174,"low":208,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-08",535,541.57001,510.040009,-24.82,-4.64,379200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",534.099976,542,512.28003,534.85999,-4.87,-0.9,384300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",531.20001,559,519.88,539.72998,37.26,7.42,569300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",518.21997,522.01001,497.23001,502.47,-16.19,-3.12,331000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1021,"volume":1213,"transactions":9,"vwap":1211},"2026-05-04",510.5,524.79999,509.66,518.65997,4.94,183800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":910,"percent_change":173,"volume":1220,"transactions":9,"vwap":1219},"2026-05-01",518.10999,520.78003,504.01001,513.71997,196700,{"date":1222,"open":1223,"high":1122,"low":1224,"close":1225,"change":1012,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-30",518.58002,511,517.39001,-0.23,227400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1223,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1223},"2026-04-29",512.59998,519.049988,501.59,1.89,0.37,153800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-28",523.97998,528.28003,515.080017,516.69,-3.4,-0.65,218400,{"date":1246,"open":630,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":686,"volume":1251,"transactions":9,"vwap":1249},"2026-04-27",524.31,508.51999,520.090027,7.7,216100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-24",518,522.17999,500.97,512.39001,-6.35,-1.22,205700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-23",529.14001,535.28998,516.48999,518.73999,-10.4,-1.97,330200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1263,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1263},"2026-04-22",531.69,536.32001,523.23999,1.45,0.27,199200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":39,"percent_change":918,"volume":1284,"transactions":9,"vwap":1283},"2026-04-21",526.48999,534.39001,516.44,527.69,209300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":499,"volume":1291,"transactions":9,"vwap":1289},"2026-04-20",530.65997,521.91998,527.10999,-4.91,297100,{"date":1293,"open":1294,"high":795,"low":1295,"close":1296,"change":1297,"percent_change":848,"volume":1298,"transactions":9,"vwap":1296},"2026-04-17",529.94,522.81,532.02002,7.26,345700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-16",515.10999,526.87,510.57999,524.76001,6.18,1.19,198200,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1223,"change":1312,"percent_change":1259,"volume":1313,"transactions":9,"vwap":1223},"2026-04-15",529.81,510.70001,-6.41,226400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-14",532.099976,539.16998,518.79999,524.98999,-0.68,-0.13,302700,{"date":1324,"open":1081,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":446,"volume":1329,"transactions":9,"vwap":1327},"2026-04-13",534.52002,523.26001,525.66998,6.06,363800,{"date":1331,"open":241,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-10",526.5,507.54001,519.60999,-4.69,-0.89,294600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1070,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1070},"2026-04-09",516.96002,525.98999,510.64001,4.55,0.88,268900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",514.83002,521,503.92999,519.75,7.86,1.54,345600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",527.96002,530.59003,504.70001,511.89001,-21.99,-4.12,347600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1168,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-06",538.35999,547.17999,530.40997,533.88,-2.38,293900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",531.19,547.97998,522.48999,546.89001,17.05,3.22,345000,{"date":1382,"open":1383,"high":1384,"low":241,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",531.32001,545.26001,529.84003,6.3701,1.22,423000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",514.64001,538.79999,510.39999,523.46997,18.13,3.59,505900,{"date":1399,"open":1224,"high":915,"low":1400,"close":949,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":949},"2026-03-30",502.14001,-5.34,-1.05,372700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",515.70001,523.34003,498.029999,510.67999,-8.08,-1.56,487200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-26",457.29001,572.20001,455.56,518.76001,56.83,12.3,1373800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-25",448.79001,471.72,448.48999,461.92999,16.89,3.8,303500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":287,"volume":1438,"transactions":9,"vwap":1436},"2026-03-24",445,449.14001,437.049988,445.040009,-2.68,234700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":633,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-23",447.95999,454.98001,442.39999,447.72,1.49,222400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":307,"volume":1454,"transactions":9,"vwap":1452},"2026-03-20",454.81,466.89999,438.87,441.16,-13.06,574100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-19",442.64001,460,439.67999,454.22,12.22,2.76,281700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":945,"volume":1471,"transactions":9,"vwap":1469},"2026-03-18",440,446.17999,427.76001,442,-1.18,315000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":103,"volume":1478,"transactions":9,"vwap":1476},"2026-03-17",440.019989,452.20001,443.17999,2.35,194100,{"date":1480,"open":1481,"high":1482,"low":1466,"close":1483,"change":1484,"percent_change":1186,"volume":1485,"transactions":9,"vwap":1483},"2026-03-16",446.84,455,440.82999,-4,360200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-13",440.64001,448.070007,434.29999,444.82999,6.1,1.39,220700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",427.28,441.37,421.54999,438.73001,7.2,1.67,288000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",427.95001,438,426.040009,431.53,-1.25,-0.29,281300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",433.040009,443.42001,430.20999,432.78,-0.42,-0.1,254500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1234,"percent_change":244,"volume":1528,"transactions":9,"vwap":1527},"2026-03-09",429.42001,438.84,418.72,433.20001,288800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",431.64999,439.42999,421.88,432.82999,-6.51,-1.48,476000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":350,"volume":1545,"transactions":9,"vwap":1543},"2026-03-05",434.5,444.42999,426.97,439.34,4.54,275400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-04",429.85999,443.60999,423.98001,434.79999,8.95,2.1,265100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":807,"transactions":9,"vwap":1560},"2026-03-03",428.69,433.56,416.20999,425.85001,-9.77,-2.24,{"date":1564,"open":1565,"high":1500,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",430.23001,421.45001,435.62,3.62,0.84,218000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":339,"volume":1578,"transactions":9,"vwap":1576},"2026-02-27",441.32999,442.5,430.01001,432,-13.85,407600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":788,"volume":1586,"transactions":9,"vwap":1584},"2026-02-26",437.20001,448.13,430,445.85001,10.84,337900,{"date":1588,"open":1466,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-25",447.01001,434.67001,435.01001,-4.99,-1.13,474600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1466,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1466},"2026-02-24",437.92001,452.29999,431.14001,2.21,0.5,311900,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-23",424.20001,440.98999,437.79001,2.78,0.64,540200,{"date":1612,"open":1591,"high":1613,"low":1614,"close":1591,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1591},"2026-02-20",448.14999,424.48999,-1.86,-0.43,468900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-19",452.019989,461.98001,427.78,436.87,-54.62,-11.11,1227900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-18",486.70999,498.10001,480,491.48999,4.17,0.86,316700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-17",462.37,495,462.040009,487.32001,22.61,4.87,403100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-13",474.31,482.98999,458.070007,464.70999,-9.08,-1.92,245700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-12",483.89999,484.25,468.079987,473.79001,-7.21,-1.5,256400,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":61,"volume":1669,"transactions":9,"vwap":1667},"2026-02-11",483.029999,463.53,481,2.17,298200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-10",488.29999,499.54999,475.34,478.82999,-9.43,-1.93,432200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-09",477.60001,490.5,471.39001,488.26001,10.66,2.23,397900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1681,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1681},"2026-02-06",475.69,482.88,465.20001,14.18,3.06,338600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-05",478.89999,486.88,458,463.42001,-15.19,-3.17,382800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-04",478.75,482.059998,472.51999,478.60999,-3.84,-0.8,350300,{"date":1715,"open":1018,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-03",491.29001,467.85999,482.45001,-7.28,-1.49,339900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":244,"volume":1729,"transactions":9,"vwap":1727},"2026-02-02",483.10999,497.73001,481.019989,489.73001,0.42,256900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":572,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-30",489.75,497.54001,480.019989,489.31,-1.09,668600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-29",497.38,500.14999,485.95999,494.69,-1.85,-0.37,264600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-28",504.35999,506.39999,492,496.54001,-3.85,-0.77,180900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1387,"percent_change":108,"volume":1762,"transactions":9,"vwap":1761},"2026-01-27",495.029999,501.67999,487.88,500.39001,244400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-26",476.70999,502.35999,474.85999,499.17001,18.72,3.9,336500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-23",497.32001,499,465.98001,480.45001,-17.59,-3.53,434800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":90,"volume":1788,"transactions":9,"vwap":1786},"2026-01-22",496.97,504,492.01001,498.040009,1.07,231500,{"date":1790,"open":1791,"high":189,"low":1792,"close":1783,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1783},"2026-01-21",498.29999,492.69,-7.98,-1.58,313300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":255,"volume":1803,"transactions":9,"vwap":1801},"2026-01-20",491.94,506.60999,483.54999,504.95001,3.27,222800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1759,"change":1809,"percent_change":446,"volume":1810,"transactions":9,"vwap":1759},"2026-01-16",495.75,511.94,492.5,5.8,276200,{"date":1812,"open":1813,"high":1208,"low":1814,"close":1815,"change":1816,"percent_change":1744,"volume":1817,"transactions":9,"vwap":1815},"2026-01-15",503.64999,495.35999,495.88,-9.35,217600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-14",492.60001,508.76001,487.19,505.23001,11.33,2.29,346600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-13",511.57001,514.35999,493.19,493.89999,-16.63,-3.26,430300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1779,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-12",513.87,517.71002,504.48999,510.53,-0.69,297300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-09",554.98999,555.099976,511.029999,514.059998,-42.16,-7.58,703000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1290,"percent_change":1859,"volume":1031,"transactions":9,"vwap":1858},"2026-01-08",559.90997,568,547.79999,556.21997,-0.88,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-07",560.87,589.97998,558.28998,561.13,3.12,0.56,402100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-06",575.02002,578.5,532.45001,558.01001,-30.39,-5.16,732300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":499,"volume":1885,"transactions":9,"vwap":1883},"2026-01-05",592.21002,592.98999,572.52002,588.40002,-5.47,341500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-02",582.02002,598.78998,580,593.87,11.53,1.98,282000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":436,"volume":1902,"transactions":9,"vwap":1900},"2025-12-31",583.21002,592.71997,581.52002,582.34003,-1.3899,155800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-30",588.39001,590,578,583.72998,-5.74,-0.97,139200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1794,"volume":1919,"transactions":9,"vwap":1917},"2025-12-29",598,599.97998,587.02002,589.46997,-9.44,293700,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1243,"volume":1926,"transactions":9,"vwap":1924},"2025-12-26",608.34003,597.70001,598.90997,-3.91,97800,{"date":1928,"open":1929,"high":26,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-24",601.35999,602.82001,0.61,0.1,103000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1520,"volume":1941,"transactions":9,"vwap":1939},"2025-12-23",597.60999,609.79999,593,602.21002,-0.62,214100,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-22",585.21002,609.97998,602.83002,11.81,2,329500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-19",552.41998,593.59003,551.38,591.02002,46.6101,8.56,967600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-18",546,555.5,535.33002,544.40997,-1.78,-0.33,348400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-17",551.90002,561,544.84998,546.19,-8.38,-1.51,239800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-16",554.78003,560,544.23999,554.57001,-5.98,-1.07,270700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1653,"transactions":9,"vwap":1991},"2025-12-15",571.84003,573.66998,552.75,560.54999,-10.89,-1.91,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":918,"percent_change":1099,"volume":2000,"transactions":9,"vwap":1999},"2025-12-12",570.10999,577.21002,561.049988,571.44,177100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-11",559.13,589.66998,554,571.33002,18.8601,3.41,292500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-10",552.96997,555.39001,546.20001,552.46997,-1.45,-0.26,316000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":807,"transactions":9,"vwap":2024},"2025-12-09",565.79999,569.83002,550.70001,553.91998,-14.65,-2.58,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1975,"volume":2034,"transactions":9,"vwap":2032},"2025-12-08",576.90002,576.96997,561.20001,568.57001,-8.73,333200,{"date":2036,"open":2037,"high":1938,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-05",585.39001,573,577.29999,-8.91,-1.52,220900,{"date":2044,"open":2045,"high":2046,"low":2038,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-04",582.59003,594.27002,586.21002,6.32,1.09,219600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":707,"percent_change":936,"volume":1746,"transactions":9,"vwap":2056},"2025-12-03",579.66998,592.88,570.5,579.89001,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1736,"volume":2064,"transactions":9,"vwap":2062},"2025-12-02",579.90002,598.77002,569.039978,573.15002,-6.3,290900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-01",593.82001,594.030029,577.59003,579.45001,-17.53,-2.94,298100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1003,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-28",600,605,590.34003,596.97998,-0.67,116300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-26",592.039978,604.81,585.090027,601.030029,8.9901,1.52,254400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2084,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2084},"2025-11-25",588.27002,594.46002,566.98999,4.12,0.7,359800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-24",547.96002,594.98999,545,587.91998,39.96,7.29,762700,{"date":2109,"open":2110,"high":2111,"low":1173,"close":2101,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2101},"2025-11-21",542.84998,565.15002,5.84,1.08,567200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1985,"transactions":9,"vwap":2120},"2025-11-20",562.71002,571.15997,540.01001,542.12,-13.48,-2.43,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-19",554.39001,570.23999,553.23999,555.59998,-3.39,-0.61,237500,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":349,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-18",545.38,577.90002,558.98999,1.01,353100,{"date":2140,"open":241,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-17",555.12,520.45001,553.41998,24.21,4.57,471000,{"date":2148,"open":2149,"high":2150,"low":189,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-14",509.5,534.95001,529.21002,14.28,2.77,263400,{"date":2156,"open":2157,"high":804,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-13",527.37,513.82001,514.92999,-14.01,-2.65,295900,{"date":2164,"open":2165,"high":2166,"low":1112,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-12",536.39001,542.19,528.94,-12.56,-2.32,452800,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-11",491.39001,544.25,541.5,45.62,9.2,508300,{"date":2180,"open":2181,"high":899,"low":2182,"close":1815,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1815},"2025-11-10",498,486.040009,6.62,1.35,324300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":83,"volume":2193,"transactions":9,"vwap":2191},"2025-11-07",488.029999,494.54999,476.60999,489.26001,0.68,294200,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":857,"volume":2200,"transactions":9,"vwap":2198},"2025-11-06",471.22,491.91,488.57999,12.71,397800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1082,"volume":2208,"transactions":9,"vwap":2206},"2025-11-05",450.89999,496.98001,446.20001,475.87,31.23,778200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-04",406.22,469.95001,405,444.64001,32.29,7.83,1249000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1411,"volume":2225,"transactions":9,"vwap":2223},"2025-11-03",421.64001,430.5,399,412.35001,-6.55,623200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-31",428.5,433.12,410.5,418.89999,-8.62,-2.02,385600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-30",423.73999,434.98001,420.51001,427.51999,5.92,1.4,288300,{"date":2245,"open":2246,"high":2247,"low":27,"close":2248,"change":1851,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-29",427.070007,434.48001,421.60001,-1.77,668100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1975,"volume":2258,"transactions":9,"vwap":2256},"2025-10-28",430.14001,435,426.66,429.17999,-6.6,279300,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2152,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-27",423.60999,436.84,435.78,3.39,261800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-24",426.63,429.98001,417.35001,421.5,-2.37,-0.56,163800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-23",415.95999,424.92001,415,423.87,7.92,1.9,232500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":807,"transactions":9,"vwap":2289},"2025-10-22",426.57001,430.25,413.82001,415.95001,-14.05,-3.27,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1583,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1583},"2025-10-21",435.85999,445.059998,427.059998,-9.97,-2.27,249800,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":1787,"percent_change":108,"volume":2305,"transactions":9,"vwap":2304},"2025-10-20",442.97,418.56,439.97,279000,{"date":2307,"open":2308,"high":2309,"low":2240,"close":2310,"change":1048,"percent_change":624,"volume":2311,"transactions":9,"vwap":2310},"2025-10-17",434.95001,440.17001,438.89999,202000,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":1948,"volume":2318,"transactions":9,"vwap":2316},"2025-10-16",433.45001,449.019989,442.13,8.68,272200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2314,"change":2324,"percent_change":212,"volume":2325,"transactions":9,"vwap":2314},"2025-10-15",444.32999,451.41,425.019989,-3.65,262800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-14",426.56,439.45001,420.019989,437.10001,9.37,2.19,241600,{"date":2336,"open":2246,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-13",430.75,420,427.73001,-1.87,-0.44,280800,{"date":2344,"open":2345,"high":1433,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-10",428.70999,416.29001,429.60001,1.3,0.3,419200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-09",433.95999,443.60001,425.60001,428.29999,-8.65,-1.98,299400,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-08",444.089996,435.20999,436.95001,0.67,0.15,178500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-07",441.12,444.14001,433,436.28,-6.03,-1.36,241000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-06",446.25,449.32999,435.70001,442.31,-0.7,-0.16,257900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":234,"volume":2393,"transactions":9,"vwap":2391},"2025-10-03",446.23001,453.57999,442.73999,443.01001,-6.63,219900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1601,"percent_change":918,"volume":2400,"transactions":9,"vwap":2399},"2025-10-02",447.92999,462.88,446.63,449.64001,261000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1434,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1434},"2025-10-01",450.64999,463.63,448.98999,-9.52,-2.08,267200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-30",442.41,460.22,438.98001,458.66,15.56,3.51,465900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-29",427.85001,448.69,417.70001,443.10001,18.87,4.45,327900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":708,"percent_change":954,"volume":2433,"transactions":9,"vwap":2432},"2025-09-26",425.70001,428.25,419.41,424.23001,375800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1753,"percent_change":1186,"volume":2440,"transactions":9,"vwap":2439},"2025-09-25",424.82001,429.13,421.070007,422.98999,185700,{"date":2442,"open":2443,"high":1424,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-24",445.92001,425.79999,426.84,-16.49,-3.72,259200,{"date":2450,"open":2451,"high":2452,"low":2304,"close":2453,"change":2454,"percent_change":89,"volume":2455,"transactions":9,"vwap":2453},"2025-09-23",441.56,452.01001,443.32999,3.26,260700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":83,"percent_change":542,"volume":2462,"transactions":9,"vwap":2461},"2025-09-22",436.16,444.32001,434,440.070007,224100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-19",442.059998,447.57001,435.41,439.92999,-0.82,-0.19,690000,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-18",422.070007,444.26999,440.75,23.32,5.59,475000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-17",426.64999,431.5,415.53,417.42999,-9.62,-2.25,286200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1275,"percent_change":82,"volume":2495,"transactions":9,"vwap":2494},"2025-09-16",425.41,428.28,422.92001,427.049988,243400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2355,"change":2501,"percent_change":402,"volume":2502,"transactions":9,"vwap":2355},"2025-09-15",428.10999,428.48001,418.35999,-6.62,265400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-12",439.98999,440.89999,426.17001,432.22,-7.23,-1.65,190600,{"date":2513,"open":2514,"high":2329,"low":2515,"close":2329,"change":2516,"percent_change":1668,"volume":2517,"transactions":9,"vwap":2329},"2025-09-11",429.78,425,9.34,224000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-10",448.049988,450.23001,429.62,430.10999,-18.62,-4.15,281600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":276,"volume":2185,"transactions":9,"vwap":2532},"2025-09-09",450.31,450.70001,441.20001,448.73001,-5.07,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-08",435.20001,457.16,432.98999,453.79999,20.91,4.83,652700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-05",435.98999,436.59,428,432.89001,1.68,0.39,281200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-04",436.29999,438.73999,426,431.20999,-4.06,-0.93,257700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":212,"percent_change":2470,"volume":2567,"transactions":9,"vwap":2566},"2025-09-03",435.48999,441,422.019989,435.26999,369200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-02",435.25,443,430.45999,436.10999,-1.74,-0.4,429400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2192,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-29",436.67001,439,429.23001,437.85001,0.16,304200,{"date":2586,"open":2587,"high":2588,"low":2323,"close":2589,"change":2590,"percent_change":884,"volume":2591,"transactions":9,"vwap":2589},"2025-08-28",426.59,438.29999,437.17001,12.11,288100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":1687,"transactions":9,"vwap":2597},"2025-08-27",424.53,437.059998,422.47,425.059998,0.2,0.05,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1694,"volume":2607,"transactions":9,"vwap":2605},"2025-08-26",412.69,426.73001,412.19,424.85999,12.63,427400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-25",415.73999,423.20001,410.10001,412.23001,-2.45,-0.59,248800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2417,"transactions":9,"vwap":2622},"2025-08-22",405.29001,419.98999,404.16,414.67999,7.59,1.86,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-21",397.35001,414.5,392.97,407.089996,15.43,3.94,594100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2590,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-20",380.60999,393.76999,378.54999,391.66,3.19,314000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-19",388.31,391.26999,374.5,379.54999,-11.88,-3.04,549100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2112,"volume":2658,"transactions":9,"vwap":2656},"2025-08-18",354.56,393.76001,351.32001,391.42999,21.59,806100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":402,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-15",370,371.39999,360,369.84,-0.41,264100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2273,"volume":2674,"transactions":9,"vwap":2672},"2025-08-14",370.56,375.67001,364.19,371.37,-2.09,322300,{"date":2676,"open":2663,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":901,"volume":2681,"transactions":9,"vwap":2679},"2025-08-13",375.059998,357.76001,373.45999,14.46,731000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-12",352.48001,359.98999,348.88,359,9.5,2.72,488600,{"date":2692,"open":2693,"high":2684,"low":2694,"close":2695,"change":2696,"percent_change":2049,"volume":2697,"transactions":9,"vwap":2695},"2025-08-11",344.31,342.73001,349.5,3.77,274000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":176,"volume":2705,"transactions":9,"vwap":2703},"2025-08-08",340.98001,348.34,339.31,345.73001,3.44,355400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":708,"volume":2713,"transactions":9,"vwap":2711},"2025-08-07",338.089996,346.5,333.23999,342.29001,4.18,381500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1712,"percent_change":436,"volume":1826,"transactions":9,"vwap":2719},"2025-08-06",333.48001,343.17001,331,338.10999,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-08-05",350,314.79999,338.91,26.8,8.59,1233200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-04",302.049988,316.73999,299.17001,312.10999,9.94,3.29,404900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-01",298.79001,308.51999,298,302.17001,-0.34,-0.11,236800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2606,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-31",291,312.049988,290,302.51001,4.36,535500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-30",297,302,286.44,289.88,-4.52,-1.54,535400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":108,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-29",295.42001,298.29001,288.88,294.39999,0.08,259900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2009,"transactions":9,"vwap":2776},"2025-07-28",299.57001,305.59,293.85001,294.16,-4.24,-1.42,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1754,"percent_change":2017,"volume":2785,"transactions":9,"vwap":2784},"2025-07-25",298.92001,301.82001,296.17001,298.39999,300000,{"date":2787,"open":2788,"high":2789,"low":2739,"close":2732,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2732},"2025-07-24",309.82999,312,-7.59,-2.47,360100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-23",314.57999,324,306.35001,306.76001,-6.64,-2.12,375200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-22",329.5,332.75,312.5,313.39999,-17.54,-5.3,583500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":822,"volume":2818,"transactions":9,"vwap":2816},"2025-07-21",334.019989,337.39999,328.53,330.94,-3.19,232200,{"date":2820,"open":2722,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-18",351.20001,331.23999,334.13,-14.6,-4.19,326000,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":2832,"percent_change":2049,"volume":2833,"transactions":9,"vwap":2831},"2025-07-17",343,352,348.73001,3.76,362000,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-16",327.14999,357.91,344.97,33.83,10.87,1301500,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2033,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-07-15",322.5,307.42999,311.14001,-2.73,273800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2242,"volume":2856,"transactions":9,"vwap":2854},"2025-07-14",315.040009,327.59,314.57001,319.87,4.41,317100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":361,"volume":2864,"transactions":9,"vwap":2862},"2025-07-11",311.88,316.95999,309.62,315.45999,0.82,163900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-07-10",308.45999,314.85999,305.019989,314.64001,6.05,1.96,188600,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-09",290.60999,310,308.59,21.07,7.33,352000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2510,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-07-08",289.53,292.29001,285,287.51999,-0.57,250700,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-07",297.81,284.019989,289.17001,-9.7,-3.25,177800,{"date":2899,"open":2900,"high":2901,"low":2741,"close":2902,"change":392,"percent_change":1616,"volume":2903,"transactions":9,"vwap":2902},"2025-07-03",302.01001,304,298.87,108700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":-6,"volume":2911,"transactions":9,"vwap":2909},"2025-07-02",299.51999,311.20999,295.42999,300.14999,-0.01,340900,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":371,"percent_change":2469,"volume":2918,"transactions":9,"vwap":2917},"2025-07-01",300.01001,301.39001,291.45001,300.16,217900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1233,"percent_change":979,"volume":2925,"transactions":9,"vwap":2924},"2025-06-30",303.089996,308.92001,299.20999,302.64001,271300,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":708,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-27",301.54001,314.22,295.62,300.75,0.41,540500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-26",280.42001,300.29999,278,299.51001,21.87,7.88,472500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2947,"change":2948,"percent_change":2026,"volume":2949,"transactions":9,"vwap":2947},"2025-06-25",284.44,284.98999,277.64001,-7.34,171100,{"date":2951,"open":2952,"high":2750,"low":2953,"close":2954,"change":2955,"percent_change":2097,"volume":2073,"transactions":9,"vwap":2954},"2025-06-24",283.26999,279,284.98001,1.99,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-23",284.5,285.5,276.67001,282.98999,-2.74,-0.96,300100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":532,"percent_change":143,"volume":2971,"transactions":9,"vwap":2970},"2025-06-20",286.98999,287.85001,279.32999,285.73001,374800,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1866,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-06-18",281.029999,287.26999,275,282.72,1.12,303300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":1652,"volume":2987,"transactions":9,"vwap":2985},"2025-06-17",282.35999,284.20001,277.5,279.60001,-5.46,219500,{"date":2989,"open":2990,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-16",295.97,284.23999,285.059998,-10.51,-3.56,332900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":1985,"transactions":9,"vwap":3001},"2025-06-13",289.73001,297.76999,289.040009,295.57001,-1.64,-0.55,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-12",291.88,303.45001,288.19,297.20999,2.87,0.98,378400,{"date":3014,"open":3015,"high":3016,"low":2936,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-11",283.45999,300.94,294.34,12.02,4.26,418000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":89,"volume":3028,"transactions":9,"vwap":3026},"2025-06-10",281.76001,287.56,281.019989,282.32001,2.08,143400,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-09",282.56,284.82999,275.95999,280.23999,2.01,0.72,310500,{"date":3039,"open":3040,"high":3041,"low":2976,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-06",277.67001,283.070007,278.23001,4.13,1.51,279600,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":2340,"volume":2009,"transactions":9,"vwap":3051},"2025-06-05",279.32001,279.39001,271.95999,274.10001,-5.22,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3048,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3048},"2025-06-04",284.56,288.29001,279.040009,-5.09,-1.79,227900,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-06-03",271.98999,285.14001,268.69,284.41,11.74,4.31,405100,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-06-02",277.72,281.079987,270.029999,272.67001,-2.59,-0.94,287800,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-30",268.049988,279.14999,265.20001,275.26001,5.33,1.97,326900,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3077,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-29",272.47,273.5,265.39001,269.92999,-0.35,371600,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2383,"percent_change":2017,"volume":3102,"transactions":9,"vwap":3101},"2025-05-28",271.60001,275.54001,269.13,270.87,191600,{"date":3104,"open":3105,"high":3106,"low":179,"close":3107,"change":3108,"percent_change":686,"volume":3109,"transactions":9,"vwap":3107},"2025-05-27",270.54999,273.91,271.57001,4.01,283700,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":2800,"volume":3117,"transactions":9,"vwap":3115},"2025-05-23",270,274.84,266.23001,267.56,-5.79,352400,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-22",275.42001,279.88,269.81,273.35001,-3.89,-1.4,286400,{"date":3128,"open":2884,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":2809,"volume":3133,"transactions":9,"vwap":3131},"2025-05-21",293.14001,271.35999,277.23999,-15.52,532100,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":2097,"volume":2641,"transactions":9,"vwap":3139},"2025-05-20",291.45999,295.60001,287.040009,292.76001,2.04,{"date":3142,"open":3143,"high":3144,"low":3023,"close":3145,"change":436,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3145},"2025-05-19",286.69,292.48001,290.72,-0.08,292100,{"date":3149,"open":3150,"high":2768,"low":3151,"close":3152,"change":779,"percent_change":1511,"volume":3153,"transactions":9,"vwap":3152},"2025-05-16",292.44,288,290.95999,293300,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-15",283.95001,291.97,280,291.82001,8.96,3.17,268400,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-14",295,301.16,280.67999,282.85999,-12.5,-4.23,351000,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":297,"volume":2064,"transactions":9,"vwap":3177},"2025-05-13",300,306.14999,293.76001,295.35999,-5.4,{"date":3180,"open":3181,"high":3182,"low":3181,"close":3183,"change":3184,"percent_change":3027,"volume":3185,"transactions":9,"vwap":3183},"2025-05-12",295.040009,307.54001,300.76001,6.12,263700,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2510,"volume":3193,"transactions":9,"vwap":3191},"2025-05-09",300.10999,307.48999,291.16,294.64001,-4.93,305900,{"date":3195,"open":3196,"high":3197,"low":2748,"close":2773,"change":89,"percent_change":3198,"volume":3199,"transactions":9,"vwap":2773},"2025-05-08",298.81,304.47,0.25,360900,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-07",297.32999,299.57999,287.45999,298.82999,3.7,1.25,359700,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":910,"volume":3216,"transactions":9,"vwap":3214},"2025-05-06",301.64999,305.28,294.23001,295.13,-11.25,371700,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":307,"volume":1322,"transactions":9,"vwap":3222},"2025-05-05",316,318.26999,304.5,306.38,-9.1,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-05-02",329.85999,337.51999,313.42001,315.48001,-12.22,-3.73,592300,{"date":3234,"open":3235,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":1615,"volume":3239,"transactions":9,"vwap":3237},"2025-05-01",349,312.51999,327.70001,-6.21,836500,{"date":3241,"open":3242,"high":2703,"low":3243,"close":3244,"change":3245,"percent_change":2233,"volume":3246,"transactions":9,"vwap":3244},"2025-04-30",332.16,331.25,333.91,-6.89,416600,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3010,"volume":3254,"transactions":9,"vwap":3252},"2025-04-29",331.29001,344.54999,326.56,340.79999,9.51,316500,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3249,"change":3260,"percent_change":848,"volume":3261,"transactions":9,"vwap":3249},"2025-04-28",330.059998,335,324.16,4.5,232900,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},"2025-04-25",315.76001,329.57999,313.51999,326.79001,6.86,2.14,397400,{"date":183,"open":3272,"high":3273,"low":2741,"close":3274,"change":3275,"percent_change":3276,"volume":3277,"transactions":9,"vwap":3274},309.17001,320.92001,319.92999,10.76,3.48,258100]