[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSI":3,"homepage-market-summary":35,"stock-historical-MSI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSI","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},"Motorola Solutions, Inc. New","NYSE",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Motorola Solutions is a leading provider of communications and analytics, primarily serving public safety departments as well as schools, hospitals, and businesses. The bulk of the firm's revenue comes from sales of land mobile radios and radio network infrastructure, but the firm also sells surveillance equipment, dispatch software, and other networking capabilities. Most of Motorola's revenue comes from government agencies, while roughly 25% comes from schools and private businesses. Motorola has customers in over 100 countries and in every state in the United States.","23,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0608,4.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},456.28,455.96,459.15,453.1803,455.37,0.91,0.2,1120667.783148,29478,455.9341,494.85,359.35999,1127215.2191586294,71.5,12542,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1065374,388861520.008816,6.57,"2025-04-24",[188,189,198,209,219,229,240,251,262,272,283,294,304,314,325,336,346,357,367,377,388,399,410,421,432,442,452,461,471,482,493,503,513,524,535,545,555,566,577,587,597,607,618,629,640,651,661,671,682,693,704,715,726,735,746,756,766,775,784,793,802,811,820,829,838,846,853,862,871,879,888,897,906,915,923,931,936,944,953,962,970,979,987,996,1005,1014,1023,1032,1041,1049,1058,1067,1076,1085,1093,1102,1110,1118,1126,1135,1143,1152,1159,1168,1176,1183,1192,1201,1209,1217,1225,1234,1243,1250,1259,1267,1275,1283,1291,1300,1309,1318,1325,1332,1341,1350,1359,1365,1372,1381,1389,1397,1404,1412,1419,1428,1437,1446,1455,1464,1473,1482,1490,1497,1506,1515,1524,1532,1541,1550,1558,1567,1575,1584,1591,1599,1608,1614,1623,1631,1640,1647,1656,1665,1671,1680,1687,1696,1703,1711,1719,1725,1733,1741,1748,1755,1762,1769,1778,1786,1795,1804,1813,1820,1829,1837,1844,1852,1861,1869,1877,1885,1892,1901,1909,1918,1927,1936,1944,1951,1959,1967,1974,1981,1990,1998,2005,2013,2022,2031,2039,2047,2055,2063,2071,2079,2087,2094,2101,2109,2117,2126,2134,2142,2151,2160,2169,2178,2187,2195,2202,2210,2217,2225,2232,2241,2248,2254,2260,2267,2275,2283,2292,2299,2307,2315,2323,2330,2339,2345,2353,2362,2369,2376,2382,2389,2397,2405,2413,2421,2430,2436,2443,2450,2458,2467,2475,2482,2489,2497,2505,2513,2520,2528,2537,2544,2552,2561,2569,2578,2586,2594,2600,2607,2614,2622,2630,2638,2646,2653,2662,2668,2677,2683,2692,2700,2709,2717,2722,2730,2738,2745,2752,2760,2767,2774,2782,2790,2798,2806,2815,2822,2830,2838,2846,2855,2862,2871,2876,2884,2891,2899,2907,2914,2923,2929,2936,2943,2951,2958,2966,2975,2983,2988,2995,3001,3009,3017,3023,3031,3039,3048,3055,3062,3070,3076,3084,3093,3100,3107,3114,3121,3128,3134,3140,3149,3155,3162,3168,3177,3184,3192,3198,3205,3210],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":191,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",448.05,458.15,7.96,1.78,833974.488294,28005,455.2849,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",449.8,451.24,445.96,447.41,-0.62,-0.14,616280.711172,24041,448.3047,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":142,"volume":216,"transactions":217,"vwap":218},"2026-10-01",447,450.05,443.675,448.03,2.06,695938.071073,27804,447.6296,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",446.07,450.59,445.97,-0.15,-0.03,795860.28324,25113,447.2044,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",450.23,451.63,445.49,446.12,-5.96,-1.32,894828.138537,23137,424.5089,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",453.94,456.8,451.43,452.08,-4.8,-1.05,618303.977732,22403,453.4108,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",454.91,461.13,454.63,456.88,1.97,0.43,574311.055078,22370,457.4458,{"date":263,"open":264,"high":265,"low":266,"close":253,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",460.82,463.67,451.55,-5.53,-1.2,922657.089069,27647,457.814,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",458.14,465.005,456.32,460.44,3.74,0.82,814848.401645,27140,462.0401,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",462.42,462.475,453.37,456.7,-4.66,-1.01,788969.546836,24898,457.1263,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",464.24,457.75,461.36,2.69,0.59,653702.873129,22980,460.7993,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":290,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",459.38,461.59,455.22,458.67,-0.22,1747101.832853,28228,458.848,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",460.91,465.58,457.355,459.68,-0.85,-0.18,568811.272608,21822,460.0208,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",468.2,469.85,460.15,460.53,-8.61,-1.84,1001515.379696,31180,462.7979,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":247,"volume":343,"transactions":344,"vwap":345},"2026-09-15",476.49,478.53,466.48,469.14,-4.99,1177621.54043,31470,469.6329,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",468.37,478.84,464.16,474.13,7.97,1.71,1132685.580866,35438,474.2269,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":58,"volume":364,"transactions":365,"vwap":366},"2026-09-11",467.88,470.99,465.93,466.16,2.28,693482.06198,23405,467.3345,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":137,"volume":374,"transactions":375,"vwap":376},"2026-09-10",462.72,466.95,460.43,463.88,3.99,770410.312872,27268,463.7816,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",463.85,468.0274,459.65,459.89,-3.09,-0.67,894460.192767,32345,461.9284,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",465.02,467.555,458.55,462.98,-5.07,-1.08,1047655.642075,26065,462.5661,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",470.58,472.73,466.39,468.05,-4.18,-0.89,751090.673949,26018,468.8922,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",480.42,482.58,470.44,472.23,-6.69,-1.4,1006570.950544,33151,474.6297,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",491.64,492.88,478.17,478.92,-12.32,-2.51,1277633.903233,33836,481.1294,{"date":433,"open":434,"high":30,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",487.74,486.27,491.24,5.94,1.22,1004329.888792,35506,491.2487,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":205,"volume":449,"transactions":450,"vwap":451},"2026-08-31",486,488.75,484.11,485.3,-0.7,1141493.584707,23954,485.4354,{"date":453,"open":454,"high":454,"low":455,"close":444,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",488.96,483.29,-0.54,-0.11,504512.709698,20186,485.5757,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":224,"volume":468,"transactions":469,"vwap":470},"2026-08-27",485.38,490.03,483.965,486.54,-0.74,523821.971534,21749,487.0595,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",482.56,490.19,481.0901,487.28,1.89,0.39,805739.591568,27533,487.6515,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",484.07,487.33,480.405,485.39,3.87,0.8,1083278.296731,29015,485.4363,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":94,"volume":500,"transactions":501,"vwap":502},"2026-08-24",481.1,486.04,478.52,481.52,1.05,923173.017875,32109,481.59,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",471.55,483.71,480.47,6.84,1.44,1298116.750456,33672,479.5984,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",477.92,486.25,472.47,473.63,-7.21,-1.5,1552135.554139,40366,477.2367,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",469.74,484.24,469,480.84,11.34,2.42,1442909.30115,43646,480.2348,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",458.89,472.7,469.5,12.42,2.72,1160237.184671,32191,469.0239,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",463.08,467.1999,457.08,-9.43,-2.02,681006.258141,22957,459.2467,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",466,468.46,461.6525,466.51,1.47,0.32,737658.351125,24200,466.3683,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",469.81,471,460.595,465.04,-4.7,-1,638178.927203,24055,464.5825,{"date":578,"open":579,"high":580,"low":581,"close":526,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",466.29,470.67,462.35,2.88,0.62,558318.794735,22664,468.3464,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":147,"volume":594,"transactions":595,"vwap":596},"2026-08-11",459.41,470.49,457.885,466.86,4.88,763720.613424,28260,466.3471,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",469.99,457,461.98,-5.57,-1.19,809911.931827,31446,461.3441,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",478.34,479.84,467.31,467.55,-6.52,-1.38,964731.546645,34347,470.0908,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",474.88,493.57,464.01,474.07,35.93,8.2,1897793.94341,55755,473.2834,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",444.49,445.87,436.58,438.14,-4.71,-1.06,1196561.291292,41228,439.7004,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",437.98,445.635,433.911,442.85,5.66,1.29,1008738.102809,36133,442.9408,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":509,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",438.58,442.2099,435.94,437.19,0.33,925924.0422,31526,438.1261,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",426.8,438.76,435.75,4.93,1.14,707069.918831,23859,435.1864,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",433.15,435.37,421.44,430.82,-3.38,-0.78,814166.3557,31671,428.1145,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",437.81,441.7299,432.93,434.2,-6.11,-1.39,1190095.805981,31094,435.8008,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",428.13,442.22,426.155,440.31,16.51,3.9,938764.981249,36283,439.2272,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",419.5,427.25,418.61,423.8,5.97,1.43,833944.583615,31848,424.0699,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",406.71,418.7,404.235,417.83,10.81,2.66,770358.110862,27649,414.497,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":299,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",402.41,408.96,407.02,0.67,720807.938989,24487,405.9677,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",407.86,409.09,402.1924,404.33,-1.95,-0.48,532587.128534,22539,404.9102,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":290,"volume":753,"transactions":754,"vwap":755},"2026-07-21",410.38,411.39,401.58,406.28,-4.15,820623.705974,24774,405.707,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":448,"volume":763,"transactions":764,"vwap":765},"2026-07-20",418.27,422.22,409.58,410.43,-2.88,756128.062123,24954,411.5298,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",412.20001,420.64999,411.32001,413.31,-0.88,-0.21,1829000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",407.10001,414.26001,405.45999,414.19,7.01,1.72,778600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",412.95001,413.20999,406.39001,407.17999,-6.53,-1.58,634400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",414.67001,417.12,412.42999,413.70999,-4.35,-1.04,765400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",424.23001,427.35001,417.14999,418.059998,-4.82,-1.14,734000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",417.22,425.17001,413.84,422.88,5.67,1.36,631400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",422.38,424.54999,412.16,417.20999,-3.33,-0.79,965000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",422.84,425.079987,414.5,420.54001,-3.67,-0.87,1035400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":657,"volume":845,"transactions":9,"vwap":843},"2026-07-07",428.38,432,423.97,424.20999,1.38,1026500,{"date":847,"open":706,"high":848,"low":849,"close":850,"change":851,"percent_change":157,"volume":852,"transactions":9,"vwap":850},"2026-07-06",425.92001,417.049988,422.82999,0.17,729100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",422.079987,424.48999,419.10001,422.66,3.72,0.89,549700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",414.35001,422.54001,413.5,418.94,3.65,0.88,948400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":299,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-30",411.41,418.98999,408.079987,415.29001,0.65,1459200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",403.019989,417,401.14999,412.60001,9.71,2.41,1329200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",396.39001,403.64001,395.089996,402.89001,5.88,1.48,1304200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",398.98001,408.79999,396.66,397.01001,-3.59,-0.9,1080900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",390.29999,403.45999,389.019989,400.60001,11.16,2.87,1204400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":177,"volume":922,"transactions":9,"vwap":920},"2026-06-23",391.79999,395.81,389.41,389.44,-2.79,966600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":467,"volume":930,"transactions":9,"vwap":928},"2026-06-22",397.029999,401.23001,390.60999,392.23001,-2.94,1512600,{"date":932,"open":911,"high":911,"low":933,"close":934,"change":267,"percent_change":614,"volume":935,"transactions":9,"vwap":934},"2026-06-18",392.42001,395.17001,2444900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":800,"volume":943,"transactions":9,"vwap":941},"2026-06-17",403.29001,407.20999,397.5,400.70001,-4.23,1339200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",410.67001,416.45999,401.97,404.92999,-6.79,-1.65,1025400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-15",412.98999,415,408.29001,411.72,-0.53,-0.13,1345300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":142,"volume":969,"transactions":9,"vwap":967},"2026-06-12",413.13,413.82999,407.76999,412.25,1.9,602500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",411.44,413.98999,403.98999,410.35001,-1.29,-0.31,994400,{"date":980,"open":956,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",418.97,411.62,411.64001,-2.43,-0.59,1089200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",405.73001,415.60999,403.66,414.070007,7.27,1.79,1087000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",408.70001,410.070007,401.62,406.79999,-3.54,-0.86,1165600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",411.23001,412.89999,407.45001,410.34,-0.38,-0.09,910400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",412.78,416.34,410.079987,410.72,2.33,0.57,783600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",413.45001,416.20999,408.26999,408.39001,-7.03,-1.69,922000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",414.57001,417.01001,406,415.42001,3.84,0.93,888400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":215,"volume":1048,"transactions":9,"vwap":1046},"2026-06-01",407,415.56,405.20001,411.57999,8.3,1067100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",409.72,411.39999,401.85001,403.28,-8.26,-2.01,2105500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",408.78,416.54999,405.13,411.54001,2.83,0.69,1141300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-27",410.39001,413.079987,407.56,408.70999,-1.77,-0.43,705000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",403.049988,413.41,401.040009,410.48001,6.4,1.58,1354800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1038,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-22",402.37,407.089996,399.85001,404.079987,0.96,957100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",393.78,400.95999,390.79999,400.23999,4.32,1.09,1589700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":448,"volume":1109,"transactions":9,"vwap":1107},"2026-05-20",398.059998,403.76999,392.45999,395.92001,-2.81,1260000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1108,"volume":1117,"transactions":9,"vwap":1115},"2026-05-19",409.98001,411.69,398.19,398.73001,-11.54,1091000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1099,"volume":1125,"transactions":9,"vwap":1123},"2026-05-18",397.35001,411.01001,395.20001,410.26999,16.99,1971100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",396.79999,400.079987,391.31,393.28,-6.05,-1.52,1176600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":509,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-14",402,403.51001,392.35001,399.32999,0.36,974900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",390.89999,400.14001,386.79001,397.89001,6.5,1.66,1368500,{"date":1153,"open":1154,"high":1155,"low":1145,"close":1156,"change":678,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-12",396.10001,400.26999,391.39001,-0.2,1663400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",389.34,399.60001,388.60001,392.17001,8.18,2.13,2008800,{"date":1169,"open":882,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",424.39999,381.25,383.98999,-49.21,-11.36,3101300,{"date":1177,"open":1178,"high":655,"low":1179,"close":1180,"change":1181,"percent_change":457,"volume":1182,"transactions":9,"vwap":1180},"2026-05-07",430.95001,429.78,433.20001,-0.46,1121000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",435.01001,436.91,426.70001,433.66,-4.34,-0.99,1441400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",437.98999,444.23999,436.029999,438,0.41,0.09,851700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":478,"volume":1208,"transactions":9,"vwap":1206},"2026-05-04",434.64999,440.89001,433.5,437.59,1.69,746300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":177,"volume":1216,"transactions":9,"vwap":1214},"2026-05-01",440.98999,441.95001,435.88,435.89999,-3.13,618100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":363,"volume":1224,"transactions":9,"vwap":1222},"2026-04-30",430.22,440.82001,428.32001,439.029999,9.8,1155600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",434.57001,437.13,424.049988,429.23001,-5.51,-1.27,922800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",432.39001,435.60999,430.48001,434.73999,3.14,0.73,882600,{"date":1244,"open":1245,"high":656,"low":1246,"close":1247,"change":1248,"percent_change":1133,"volume":1249,"transactions":9,"vwap":1247},"2026-04-27",434.92999,431.10001,431.60001,-6.66,864100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-24",441.32001,444.59,436.98001,438.26001,-4.91,-1.11,674900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":86,"volume":1266,"transactions":9,"vwap":1264},"2026-04-23",442.97,444.82999,440.040009,443.17001,1.51,704400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1003,"volume":1274,"transactions":9,"vwap":1272},"2026-04-22",444.47,448.56,439.019989,441.66,-3.82,764200,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-21",449.85999,442.47,445.48001,-1.44,-0.32,825000,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-20",444.44,450,446.92001,4.96,1.12,841200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-17",443.69,445.85999,440.53,441.95999,-2.5,-0.56,1423800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",441,444.73999,439.13,444.45999,4.25,0.97,693600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",438.78,442.45001,436.79001,440.20999,0.13,0.03,714200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":851,"percent_change":157,"volume":1324,"transactions":9,"vwap":1323},"2026-04-14",438.089996,442.91,435.64999,440.079987,749900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":711,"volume":1331,"transactions":9,"vwap":1328},"2026-04-13",434.25,439.91,433.01001,6.22,739500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-10",441.28,442.23001,432.94,433.69,-8.81,-1.99,843800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",445.81,446.45001,438.25,442.5,-5.23,-1.17,758700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",446.23001,448.54001,443.35999,447.73001,5.28,1.19,868000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1312,"change":147,"percent_change":112,"volume":1364,"transactions":9,"vwap":1312},"2026-04-07",440.98001,445.57001,439.10999,528700,{"date":1366,"open":1367,"high":1368,"low":1194,"close":1369,"change":1370,"percent_change":164,"volume":1371,"transactions":9,"vwap":1369},"2026-04-06",438.98999,442.89001,441.39001,2.43,629800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",431.92001,440.049988,430.35999,438.95999,4.83,1.11,845200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":157,"volume":1388,"transactions":9,"vwap":1386},"2026-04-01",432.20999,437.57999,430.070007,434.13,0.16,852300,{"date":1390,"open":1391,"high":1237,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-31",430,424.98001,433.97,7.19,1.68,1022000,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1116,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-30",441.72,425.38,426.78,-2.63,915900,{"date":1405,"open":1286,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-27",450.75,430.42001,438.32001,-11.69,-2.6,1176700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":573,"percent_change":310,"volume":1418,"transactions":9,"vwap":1417},"2026-03-26",448.029999,454.17001,447.66,450.01001,1002500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",456.20999,457.56,438.32999,451.01001,-3.74,-0.82,1201300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-24",454.64001,459.059998,451.51001,454.75,-1.89,-0.41,1130400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",457.32999,461.85999,454.29001,456.64001,4.29,0.95,1036100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",459.089996,460.98001,450.79999,452.35001,-6.81,-1.48,2054700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-19",465.39999,469.92999,458.59,459.16,-8.12,-1.74,1334000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",467.48999,472.38,465.41,467.28,-1.81,-0.39,1256000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-17",471.45999,473.12,466.62,469.089996,-1.7,-0.36,790800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":952,"transactions":9,"vwap":1487},"2026-03-16",473.73001,477.17001,470.16,470.79001,-2.33,-0.49,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1476,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1476},"2026-03-13",465.76001,476.72,10.49,2.27,1537200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-12",462.67999,468.42001,458.70999,462.63,0.07,0.02,1039900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-11",462.60001,465.17001,458.88,462.56,-1.55,-0.33,1013800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-10",457.13,466.029999,455.98001,464.10999,6.08,1.33,1111500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":985,"volume":1531,"transactions":9,"vwap":1529},"2026-03-09",457.5,458.91,452.89001,458.029999,-2.73,1268900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-06",465.31,466.75,457.70999,460.76001,-6.4,-1.37,880500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-05",474.41,475.32001,466.42999,467.16,-11.05,-2.31,958300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1056,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-03-04",479.01001,481.62,472.26001,478.20999,-0.42,736500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-03",481.16,485,475.73001,480.22,-5.89,-1.21,811400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":489,"volume":1574,"transactions":9,"vwap":1572},"2026-03-02",485.44,490.23999,482,486.10999,3.85,1046800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",472.97,482.39001,470.45001,482.26001,10.31,2.18,1461100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":583,"percent_change":1315,"volume":1590,"transactions":9,"vwap":1589},"2026-02-26",473.29001,473.45999,468.82999,471.95001,920300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":51,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-25",471.54001,474.19,464.28,471.32999,0.1,976600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-24",465.84,471.67001,460.70001,470.85001,5.82,1.25,878600,{"date":1609,"open":1610,"high":611,"low":1611,"close":1612,"change":1495,"percent_change":58,"volume":1613,"transactions":9,"vwap":1612},"2026-02-23",460.10001,458.17999,465.029999,1297700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-20",454.85999,465.76999,452.63,462.76001,9.08,2,1444700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":142,"volume":1630,"transactions":9,"vwap":1628},"2026-02-19",453.26999,456.16,448.20999,453.67999,2.08,738400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-18",455.81,458.94,448.48001,451.60001,-6.16,-1.35,1053200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":836,"volume":1646,"transactions":9,"vwap":1644},"2026-02-17",464.76001,468.10001,457.76001,-4,1480500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-13",453.42999,462.79999,448.32001,461.76001,8.32,1.83,1489300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-12",449.60999,471.17001,448.42999,453.44,32.31,7.67,2748600,{"date":1666,"open":1667,"high":1668,"low":813,"close":1669,"change":509,"percent_change":86,"volume":1670,"transactions":9,"vwap":1669},"2026-02-11",419.54999,423.81,421.13,1123800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-10",421.029999,423.84,417.20001,419.69,-2.9,-0.69,1213100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1198,"percent_change":1597,"volume":1686,"transactions":9,"vwap":1685},"2026-02-09",420.75,423.41,418.12,422.59,1153400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-06",421.10001,422.26999,412.23999,422.17999,5.03,1.21,1053100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":806,"change":1701,"percent_change":26,"volume":1702,"transactions":9,"vwap":806},"2026-02-05",414.88,419.059998,412.17001,0.85,981900,{"date":1704,"open":1018,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",420,407.54999,416.29999,6.83,1.67,1730500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":711,"volume":1718,"transactions":9,"vwap":1716},"2026-02-03",401.70001,409.70001,400.75,409.47,5.79,1255700,{"date":1720,"open":1053,"high":939,"low":1721,"close":1722,"change":667,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-02-02",398.57999,403.67999,0.28,1012600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":224,"volume":1732,"transactions":9,"vwap":1730},"2026-01-30",400.73001,403.10001,397.48001,402.54001,-0.61,957700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":742,"volume":1740,"transactions":9,"vwap":1738},"2026-01-29",405.079987,405.73999,396.029999,403.14999,-1.93,1089100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1735,"change":573,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1735},"2026-01-28",408.14001,410,401.10999,-0.25,1249600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1606,"volume":1514,"transactions":9,"vwap":1753},"2026-01-27",399.98001,407.69,396.040009,406.079987,5.01,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":985,"percent_change":224,"volume":1761,"transactions":9,"vwap":1760},"2026-01-26",404.19,407.23999,398.92999,401.070007,1207300,{"date":1763,"open":1764,"high":1137,"low":1765,"close":1766,"change":1767,"percent_change":499,"volume":1768,"transactions":9,"vwap":1766},"2026-01-23",396.85001,394.73999,401.66,4.17,795800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-22",396.56,399.059998,394.84,397.48999,2.54,0.64,713500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":488,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-21",393.42001,400.26001,392.87,394.95001,0.99,1192200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-20",397.87,403.22,390.64999,391.079987,-9.53,-2.38,1815400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-16",393.20999,402.91,392.01001,400.60999,6.17,1.56,2132100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-15",391.57999,396.69,389.98999,394.44,5.21,1.34,1328900,{"date":1814,"open":1808,"high":1815,"low":1816,"close":1817,"change":1073,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-14",390.57001,385.20001,389.23001,-0.45,1220600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-13",384.84,391.059998,381.10001,391,5.36,1.39,1273100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":877,"volume":1836,"transactions":9,"vwap":1834},"2026-01-12",382.59,386.73999,381.66,385.64001,2.5,996900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1606,"percent_change":657,"volume":1843,"transactions":9,"vwap":1842},"2026-01-09",381.019989,384.53,379.059998,383.14001,1085000,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-08",376.5,389.76001,381.89001,4.4,1.17,1236600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-07",383.54999,383.64999,377.22,377.48999,-3.57,-0.94,841000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1556,"volume":1868,"transactions":9,"vwap":1866},"2026-01-06",383.66,383.92999,378.67001,381.059998,-1.62,1006600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1150,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2026-01-05",383.87,387.62,381.29001,382.67999,0.44,1094900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1839,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1839},"2026-01-02",383.32001,384.20001,380.019989,-2.3,-0.6,786000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1879,"change":204,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1879},"2025-12-31",384.85999,385.60999,382.44,-0.16,1395000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-30",376.59,384.89999,375.10001,383.94,6.66,1.77,1533400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":112,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-29",377.5,379.22,375.10999,377.28,0.06,744000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-26",375.97,377.85999,375,377.040009,0.56,0.15,333300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-24",377.13,377.56,375.73999,376.48001,-1.9,-0.5,253400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-23",373.81,380.10001,372,378.38,5.68,1.52,1035700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":93,"volume":1943,"transactions":9,"vwap":1941},"2025-12-22",371.32999,375.39001,369.66,372.70001,2.73,1375100,{"date":1945,"open":1946,"high":1913,"low":1947,"close":1948,"change":1949,"percent_change":290,"volume":1950,"transactions":9,"vwap":1948},"2025-12-19",374.25,368.76001,369.97,-3.77,4330600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1157,"volume":1958,"transactions":9,"vwap":1956},"2025-12-18",374.48999,375.45999,370.5,373.73999,-0.75,2204200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1953,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1953},"2025-12-17",367.97,379.60999,366.48999,10.66,2.93,2285100,{"date":1968,"open":1969,"high":1970,"low":31,"close":1971,"change":290,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-16",365.98001,366.98999,363.82999,-0.28,2013900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":87,"percent_change":157,"volume":1980,"transactions":9,"vwap":1979},"2025-12-15",363.89001,365.59,361.32001,364.84,1654900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-12",369.62,370.56,363.37,364.70001,-3.35,-0.91,1378400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":72,"volume":1997,"transactions":9,"vwap":1995},"2025-12-11",374,376.029999,366.47,368.049988,-2.68,1007400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1883,"percent_change":1890,"volume":2004,"transactions":9,"vwap":2003},"2025-12-10",369.57999,373.67999,367.20001,370.73001,1519200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1938,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1938},"2025-12-09",371.73999,374.94,369.28,-0.08,-0.02,1617000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-08",372.51999,373.39001,369.34,371.41,-2.98,-0.8,1082300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-05",371.81,375.53,369.049988,374.39001,2.9,0.78,1934900,{"date":2032,"open":2033,"high":1857,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-04",375.32999,370.26999,371.48999,-4.2,-1.12,1423600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1925,"volume":2046,"transactions":9,"vwap":2044},"2025-12-03",377.81,379.44,374.42999,375.69,-1.87,2002800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1921,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1921},"2025-12-02",375.079987,377.82001,371.26001,4.21,1.13,1711800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1784,"volume":2062,"transactions":9,"vwap":2060},"2025-12-01",369.67999,375.34,368.20001,373.35001,3.67,1756200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2057,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2057},"2025-11-28",370.14001,371.95999,365.42999,0.18,0.05,744100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":-6,"volume":2078,"transactions":9,"vwap":2076},"2025-11-26",372.39999,373.42001,368.73001,369.5,-0.01,1670200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":562,"volume":2086,"transactions":9,"vwap":2084},"2025-11-25",370.41,373.53,366.57001,369.51001,1.18,1883100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2089,"change":2092,"percent_change":321,"volume":2093,"transactions":9,"vwap":2089},"2025-11-24",368.32999,369.54001,365.39999,-0.66,2580900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":100,"percent_change":107,"volume":2100,"transactions":9,"vwap":2099},"2025-11-21",367.95999,372.38,366.41,368.98999,2308500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":268,"volume":2108,"transactions":9,"vwap":2106},"2025-11-20",375.38,376.16,365.75,367.040009,-4.47,1570100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":320,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-19",371.16,373.14001,368.17001,371.51001,-0.23,1231600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-18",377.20999,379.42001,371.56,372.35999,-5.33,-1.41,1599700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1883,"volume":2133,"transactions":9,"vwap":2131},"2025-11-17",379.45999,381.48999,374.53,377.69,-2.29,1829500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":406,"volume":2141,"transactions":9,"vwap":2139},"2025-11-14",382.5,384.95001,376.75,379.98001,-3.4,2273800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-13",390.72,391.54999,382.089996,383.38,-8.59,-2.19,1341700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-12",394.029999,397.54001,391.040009,391.97,0.01,0,1128000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-11",393.79001,394.67999,390.59,391.95999,-2.04,-0.52,1175700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",390.73001,394.75,389.26999,394,3.25,0.83,1374400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-07",388.19,394.60999,388.14999,390.75,1.65,0.42,1057200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1539,"volume":2194,"transactions":9,"vwap":2192},"2025-11-06",393,395.91,387.76999,389.10001,-5.39,1541900,{"date":2196,"open":1825,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1907,"volume":2201,"transactions":9,"vwap":2199},"2025-11-05",397.20999,390.70001,394.48999,0.25,1885200,{"date":2203,"open":1825,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-04",396.049988,389.01001,394.23999,2.74,0.7,1841600,{"date":2211,"open":2212,"high":788,"low":2213,"close":2214,"change":2215,"percent_change":1425,"volume":2216,"transactions":9,"vwap":2214},"2025-11-03",404.79999,391.20999,391.5,-15.21,2287300,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-31",419.64999,404.84,406.70999,-25.27,-5.85,1961000,{"date":2226,"open":1238,"high":2227,"low":2228,"close":2229,"change":1157,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-30",438.70999,429.67001,431.98001,-0.05,1306300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-29",440.029999,440.92999,431.25,432.17999,-8.03,-1.82,710100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1314,"change":2246,"percent_change":320,"volume":2247,"transactions":9,"vwap":1314},"2025-10-28",441.01001,445.12,439.67999,-3.78,520100,{"date":2249,"open":2250,"high":1195,"low":2251,"close":2252,"change":1754,"percent_change":667,"volume":2253,"transactions":9,"vwap":2252},"2025-10-27",439.54999,437.69,443.98999,584900,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2223,"percent_change":236,"volume":2259,"transactions":9,"vwap":2258},"2025-10-24",445.29999,438.62,438.98001,1069900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1262,"change":2265,"percent_change":1818,"volume":2266,"transactions":9,"vwap":1262},"2025-10-23",446.53,447.92999,443.39999,-2.03,773400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1972,"volume":2274,"transactions":9,"vwap":2272},"2025-10-22",447.01001,450.19,445.17999,446.85999,-1.24,528300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2010,"volume":2282,"transactions":9,"vwap":2280},"2025-10-21",450.29001,452.25,446.94,448.10001,-0.34,395500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-20",445,448.84,444.70001,448.44,3.44,0.77,410700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2285,"change":2297,"percent_change":194,"volume":2298,"transactions":9,"vwap":2285},"2025-10-17",437.41,445.73999,437.26999,7.79,540000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1471,"volume":2306,"transactions":9,"vwap":2304},"2025-10-16",439.85999,441.16,434.47,437.20999,-1.73,829100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":635,"volume":2314,"transactions":9,"vwap":2312},"2025-10-15",461.23999,462.089996,437.70001,438.94,-21.68,1281600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1091,"volume":2322,"transactions":9,"vwap":2320},"2025-10-14",458.92999,464.35001,457.070007,460.62,4.37,597700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2230,"percent_change":2077,"volume":2329,"transactions":9,"vwap":2328},"2025-10-13",457.32001,459.69,454.76999,456.25,487400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-10",460.42001,462,455.34,456.29999,-1.33,-0.29,831400,{"date":2340,"open":2341,"high":2341,"low":2334,"close":2342,"change":2343,"percent_change":573,"volume":2344,"transactions":9,"vwap":2342},"2025-10-09",462.26999,457.63,-4.63,538000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":279,"volume":2352,"transactions":9,"vwap":2350},"2025-10-08",459.44,465.45001,458.60999,462.26001,3.76,804400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-07",457.64999,459.01001,453.95999,458.5,1.37,0.3,659700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1517,"change":2367,"percent_change":1039,"volume":2368,"transactions":9,"vwap":1517},"2025-10-06",454.79001,458.42001,453.049988,4.23,610300,{"date":2370,"open":2371,"high":1527,"low":2372,"close":2373,"change":2374,"percent_change":1100,"volume":2375,"transactions":9,"vwap":2373},"2025-10-03",448.25,447.98001,452.89999,4.87,583900,{"date":2377,"open":2378,"high":2379,"low":1416,"close":1414,"change":2380,"percent_change":741,"volume":2381,"transactions":9,"vwap":1414},"2025-10-02",454.20999,454.35999,-8.9,723900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1480,"percent_change":2010,"volume":2388,"transactions":9,"vwap":2387},"2025-10-01",454.82001,458.31,453.16,456.92999,731600,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-30",453.20999,458.01001,457.29001,3.11,0.68,708000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":78,"volume":2404,"transactions":9,"vwap":2402},"2025-09-29",458.75,459.66,452.92001,454.17999,-2.34,760400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":851,"volume":2412,"transactions":9,"vwap":2410},"2025-09-26",457.35999,458.64001,454.42999,456.51999,0.79,551700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1315,"volume":2420,"transactions":9,"vwap":2418},"2025-09-25",456.01001,457.82999,454.32001,455.73001,0.6,776700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-24",468.72,471.10001,455,455.13,-15.59,-3.31,957500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1957,"percent_change":1890,"volume":1048,"transactions":9,"vwap":2435},"2025-09-23",471.35999,474.16,468.78,470.72,{"date":2437,"open":2438,"high":2439,"low":1475,"close":2440,"change":2441,"percent_change":573,"volume":2442,"transactions":9,"vwap":2440},"2025-09-22",476.67001,477.51999,471.47,-4.74,789900,{"date":2444,"open":2438,"high":2445,"low":2446,"close":2447,"change":1150,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-19",478.70001,471.67999,476.20999,0.35,1676600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1678,"volume":2457,"transactions":9,"vwap":2455},"2025-09-18",477,478.44,471.44,474.54999,-3.3,791400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-17",477.82001,479.79001,475.78,477.85001,1.01,0.21,721100,{"date":2468,"open":1571,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-16",484.23001,475.25,476.84,-5.59,-1.16,1021500,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1916,"volume":2481,"transactions":9,"vwap":2479},"2025-09-15",479.75,485.56,482.42999,0.72,885300,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2148,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-12",487.97,481.29001,481.70999,-1.75,793100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":994,"volume":2496,"transactions":9,"vwap":2494},"2025-09-11",481.049988,492.22,480.28,490.29999,8.6,1046600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2411,"volume":2504,"transactions":9,"vwap":2502},"2025-09-10",477.56,484.089996,476.5,481.70001,3.77,701100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1012,"volume":2512,"transactions":9,"vwap":2510},"2025-09-09",477.10001,478.79999,473.029999,477.92999,-0.44,597500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1731,"percent_change":960,"volume":2519,"transactions":9,"vwap":2518},"2025-09-08",477.75,478.82001,474.17001,478.37,935200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1141,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-05",479.029999,480.19,475.29001,478.98001,0.08,631200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-04",476.64999,478.89001,475.57999,478.62,4.46,0.94,608200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2433,"change":2542,"percent_change":290,"volume":2543,"transactions":9,"vwap":2433},"2025-09-03",477.5,479.44,470.26001,-4.84,796300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":844,"volume":2551,"transactions":9,"vwap":2549},"2025-09-02",469.95999,479.23001,466.70001,479,6.54,1615000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-29",470.14001,474.20001,469.079987,472.45999,2.36,0.5,961000,{"date":2562,"open":1511,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-28",470.54001,462.070007,470.10001,5.69,1.23,972700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-27",457.14999,466.48999,455.17001,464.41,8.79,1.93,729400,{"date":2579,"open":2580,"high":2581,"low":232,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-26",460.94,461,455.62,-5.06,-1.1,2148400,{"date":2587,"open":1650,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-25",464.81,458.89999,460.67999,-1.23,-0.27,496000,{"date":2595,"open":2596,"high":1535,"low":2597,"close":2598,"change":2167,"percent_change":457,"volume":2599,"transactions":9,"vwap":2598},"2025-08-22",464.079987,460.82001,461.91,610600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2360,"percent_change":1907,"volume":2606,"transactions":9,"vwap":2605},"2025-08-21",460.81,463.35999,457.98999,462.42999,789800,{"date":2608,"open":2333,"high":2609,"low":2610,"close":2611,"change":782,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-20",463.73001,459.47,462.13,0.37,834300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":117,"volume":2621,"transactions":9,"vwap":2619},"2025-08-19",461.26001,467.85999,459.98001,460.41,-0.77,1140900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":137,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-18",460.23999,462.39001,459.20001,461.17999,0.19,733100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1972,"volume":2637,"transactions":9,"vwap":2635},"2025-08-15",461.35999,462.31,457.45999,460.31,-1.3,1274700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2148,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-14",467.32001,468.12,461.040009,461.60999,-1.83,976100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":573,"percent_change":773,"volume":2652,"transactions":9,"vwap":2651},"2025-08-13",471.29001,472,467.78,470.20001,913600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-12",463,474.10999,461.73999,471.20001,10.26,2.23,1636500,{"date":2663,"open":2328,"high":2664,"low":2665,"close":2580,"change":2666,"percent_change":1150,"volume":2667,"transactions":9,"vwap":2580},"2025-08-11",466.23999,454.13,7.53,1538800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-08",451.82001,458.34,434.64001,453.41,8.31,1.87,1617500,{"date":2678,"open":2285,"high":2679,"low":2680,"close":2681,"change":152,"percent_change":731,"volume":2682,"transactions":9,"vwap":2681},"2025-08-07",446.73999,440.48999,445.10001,1143500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-06",433.64999,442.73001,433.040009,442.12,8.07,1.86,669300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1638,"volume":2699,"transactions":9,"vwap":2697},"2025-08-05",439.54001,442.79999,433.73001,434.049988,-5.92,1205900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-04",436.63,446.14999,435.85001,439.97,3.26,0.75,1043700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2167,"volume":2716,"transactions":9,"vwap":2714},"2025-08-01",438.53,440.73999,429.70999,436.70999,-2.27,1176400,{"date":2718,"open":2719,"high":1399,"low":2719,"close":2258,"change":2720,"percent_change":731,"volume":2721,"transactions":9,"vwap":2258},"2025-07-31",436.42001,2.91,1440600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":58,"volume":2729,"transactions":9,"vwap":2727},"2025-07-30",433.39001,437.56,433,436.070007,2.12,1101300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1039,"volume":2737,"transactions":9,"vwap":2735},"2025-07-29",430.76001,436.26999,427.29001,433.95001,3.98,814100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":257,"percent_change":142,"volume":2744,"transactions":9,"vwap":2743},"2025-07-28",427.089996,430.5,425.39999,429.97,974100,{"date":2746,"open":2747,"high":1221,"low":2748,"close":2749,"change":2750,"percent_change":2707,"volume":2751,"transactions":9,"vwap":2749},"2025-07-25",424.87,424.29999,428,3.17,633200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":722,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-07-24",423.75,425.53,421.75,424.82999,0.63,569600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":127,"percent_change":2465,"volume":2766,"transactions":9,"vwap":2765},"2025-07-23",420.88,423.76001,419.64001,422.17001,615700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1141,"percent_change":1199,"volume":2773,"transactions":9,"vwap":2772},"2025-07-22",421.19,424.079987,419.26999,421.26999,542500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":65,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-07-21",419.45999,424.75,417.019989,420.91,0.11,642400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":205,"volume":2789,"transactions":9,"vwap":2787},"2025-07-18",423.20999,424.14001,420.35001,420.45999,-0.58,741400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":667,"volume":2797,"transactions":9,"vwap":2795},"2025-07-17",415.20999,422.5,413.87,421.040009,4.75,793600,{"date":2799,"open":786,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-16",416.41,410.57001,416.29001,7.56,1.85,973500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-15",413.32999,416.26999,408.60001,408.73001,-4.89,-1.18,817800,{"date":2816,"open":2817,"high":2818,"low":787,"close":2819,"change":2820,"percent_change":2788,"volume":2821,"transactions":9,"vwap":2819},"2025-07-14",415.32001,417.26999,413.62,-2.41,638100,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1030,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-11",415.98001,418.76001,415.10001,416.029999,-0.4,720300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1890,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-07-10",415.85001,419.85999,414.23999,417.72,-0.04,701900,{"date":2839,"open":2778,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-09",418.98001,415.12,417.88,0.52,0.12,698900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-08",422.13,425.29001,415.79001,417.35999,-9.01,-2.11,895800,{"date":2856,"open":2857,"high":2749,"low":2858,"close":2859,"change":2860,"percent_change":1141,"volume":2861,"transactions":9,"vwap":2859},"2025-07-07",424.81,423.85001,426.37,1.53,610100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-03",422.70001,426.34,421.16,424.84,2.57,0.61,494700,{"date":2872,"open":2873,"high":2757,"low":2874,"close":1690,"change":677,"percent_change":827,"volume":2875,"transactions":9,"vwap":1690},"2025-07-02",423.82001,416.54001,826700,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2567,"volume":2883,"transactions":9,"vwap":2881},"2025-07-01",420.87,427.39999,417.57001,425.64999,5.19,1220900,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2787,"change":2889,"percent_change":258,"volume":2890,"transactions":9,"vwap":2787},"2025-06-30",420.20999,421.92999,417.73001,1.8,1477900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":279,"volume":2898,"transactions":9,"vwap":2896},"2025-06-27",415.35001,419.23999,414.73999,418.66,3.39,908800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":406,"volume":2906,"transactions":9,"vwap":2904},"2025-06-26",420.48999,421.32999,411.60001,415.26999,-3.73,724800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":877,"percent_change":1387,"volume":2913,"transactions":9,"vwap":2912},"2025-06-25",417.32999,420.39001,416.67001,419,660800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-24",411.32999,419.70001,409.73001,418.35001,7.48,1.82,979100,{"date":2924,"open":1758,"high":2925,"low":2926,"close":2925,"change":2927,"percent_change":667,"volume":2928,"transactions":9,"vwap":2925},"2025-06-23",410.87,404.87,4.62,1268100,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1265,"percent_change":2612,"volume":2935,"transactions":9,"vwap":2934},"2025-06-20",406.049988,411.20001,404.37,406.25,1457800,{"date":2937,"open":1001,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":1435,"volume":2942,"transactions":9,"vwap":2940},"2025-06-18",407.53,403.92001,404.73999,-1.67,972000,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":247,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-06-17",407.29001,408.51999,404.029999,406.41,-0.26,863000,{"date":2952,"open":2953,"high":2954,"low":2948,"close":2955,"change":2956,"percent_change":1890,"volume":2957,"transactions":9,"vwap":2955},"2025-06-16",408.070007,412.32999,407.45999,-0.64,1015300,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":268,"volume":2965,"transactions":9,"vwap":2963},"2025-06-13",411.57001,413.51001,406.97,408.10001,-4.97,718100,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-12",412.040009,414.51001,407.82999,413.070007,4,0.98,643700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2620,"volume":2982,"transactions":9,"vwap":2980},"2025-06-11",412.39999,413.029999,407.48001,409.070007,-3.17,840900,{"date":2984,"open":2985,"high":2986,"low":1081,"close":1691,"change":959,"percent_change":960,"volume":2987,"transactions":9,"vwap":1691},"2025-06-10",412.97,414.14001,677300,{"date":2989,"open":2874,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2591,"volume":2994,"transactions":9,"vwap":2992},"2025-06-09",417.79999,411.76001,412.76999,-5.15,616400,{"date":2996,"open":1684,"high":2997,"low":2998,"close":2999,"change":2889,"percent_change":258,"volume":3000,"transactions":9,"vwap":2999},"2025-06-06",421.22,416.57999,417.92001,594700,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":977,"volume":3008,"transactions":9,"vwap":3006},"2025-06-05",418.85999,419.75,413.22,416.12,-1.28,993000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":809,"volume":3016,"transactions":9,"vwap":3014},"2025-06-04",424.12,424.51999,417.37,417.39999,-4.81,1068200,{"date":3018,"open":3019,"high":832,"low":3019,"close":3020,"change":3021,"percent_change":1241,"volume":3022,"transactions":9,"vwap":3020},"2025-06-03",416.92999,422.20999,3.04,1196300,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":25,"volume":3030,"transactions":9,"vwap":3028},"2025-06-02",415.13,419.23001,413.14999,419.17001,3.79,767200,{"date":3032,"open":3033,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-30",418,409.67001,415.38,-3.05,-0.73,3176700,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-29",419.79999,421.73001,412.35999,418.42999,-2.4,-0.57,864500,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":478,"percent_change":1199,"volume":3054,"transactions":9,"vwap":3053},"2025-05-28",421.20999,425,417.89999,420.82999,1098400,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":1934,"percent_change":1141,"volume":3061,"transactions":9,"vwap":3060},"2025-05-27",421.41,425.20999,419.82999,420.44,923900,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2092,"volume":3069,"transactions":9,"vwap":3067},"2025-05-23",420.059998,421.29999,416.97,418.92001,-2.8,563200,{"date":3071,"open":1187,"high":3072,"low":1682,"close":3073,"change":3074,"percent_change":1257,"volume":3075,"transactions":9,"vwap":3073},"2025-05-22",428.56,421.72,-4.72,623800,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":2176,"volume":3083,"transactions":9,"vwap":3081},"2025-05-21",422.040009,428.87,421.089996,426.44,3.51,1116400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-20",424.57999,426.41,422,422.92999,-2.36,-0.55,653000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":2849,"change":1379,"percent_change":3098,"volume":3099,"transactions":9,"vwap":2849},"2025-05-19",423.92999,427.17999,422.29999,0.26,771500,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":417,"percent_change":1513,"volume":3106,"transactions":9,"vwap":3105},"2025-05-16",425.13,425.35999,420.70001,424.17999,1659000,{"date":3108,"open":2835,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1835,"volume":3113,"transactions":9,"vwap":3111},"2025-05-15",425.70001,417.5,425.57999,10.38,906600,{"date":3115,"open":956,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":142,"volume":3120,"transactions":9,"vwap":3118},"2025-05-14",418.53,411.60999,415.20001,1.92,924100,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":2612,"percent_change":1199,"volume":3127,"transactions":9,"vwap":3126},"2025-05-13",412.91,418.22,411.94,413.28,850000,{"date":3129,"open":3130,"high":964,"low":3131,"close":3123,"change":3132,"percent_change":1083,"volume":3133,"transactions":9,"vwap":3123},"2025-05-12",408.20001,401.35999,6.41,1034600,{"date":3135,"open":2960,"high":2960,"low":3136,"close":3137,"change":3138,"percent_change":1859,"volume":3139,"transactions":9,"vwap":3137},"2025-05-09",404.22,406.5,-3.87,940600,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-08",417.56,418.20001,409.20999,410.37,-4.78,-1.15,940800,{"date":3150,"open":770,"high":3151,"low":770,"close":3152,"change":3153,"percent_change":2869,"volume":3154,"transactions":9,"vwap":3152},"2025-05-07",418.019989,415.14999,2.51,949000,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":993,"percent_change":994,"volume":3161,"transactions":9,"vwap":3160},"2025-05-06",402.16,413.79001,400.5,412.64001,1023300,{"date":3163,"open":3164,"high":3165,"low":1772,"close":3166,"change":247,"percent_change":2949,"volume":3167,"transactions":9,"vwap":3166},"2025-05-05",405.94,407.17001,405.37,1157000,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-02",417.35001,420.76999,397,406.42001,-32.74,-7.46,2340600,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":2591,"percent_change":1972,"volume":3183,"transactions":9,"vwap":3182},"2025-05-01",440.5,444.37,438.76999,439.16,981700,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":147,"volume":3191,"transactions":9,"vwap":3189},"2025-04-30",435.84,441.54999,430.98001,440.39001,4.63,795100,{"date":3193,"open":1219,"high":3194,"low":1219,"close":3195,"change":2796,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-04-29",438.14001,435.76001,1.1,509800,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":2411,"percent_change":2068,"volume":3204,"transactions":9,"vwap":3203},"2025-04-28",430.12,433.82999,428.51001,431.01001,661700,{"date":3206,"open":1391,"high":3207,"low":3208,"close":1219,"change":1629,"percent_change":58,"volume":3209,"transactions":9,"vwap":1219},"2025-04-25",430.59,425.54001,436300,{"date":186,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":438,"volume":3216,"transactions":9,"vwap":3214},422.98001,429.25,421.53,428.14001,5.16,425000]