[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTR":3,"homepage-market-summary":31,"stock-historical-MSTR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSTR","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},"Strategy Inc Common Stock Class A","Nasdaq",null,"FINANCE SERVICES","Strategy Inc is a bitcoin treasury company and a provider of business intelligence services. It is designed to provide investors varying degrees of economic exposure to Bitcoin by offering a range of securities, including equity and fixed-income instruments. The company also provides industry AI-powered enterprise analytics software. It has one reportable operating segment: the Software Business, which is engaged in the design, development, marketing, and sales of the company's enterprise analytics software platform through cloud subscriptions and licensing arrangements and related services (i.e., product support, consulting, and education). Geographically, the company operates in EMEA, U.S. and Other Regions, of which maximum revenue is derived from U.S..","1,539","Tysons Corner, VA",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},164.55,165.82,168.73,163.18,164.43,0.12,0.07,17725506.509936,242757,165.8494,359.44,81.81,20523188.174962975,29.8,7123,{"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":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},457.22,17875925,6524712631.915707,-53.03,"2025-04-24",[185,186,196,207,218,229,239,250,261,272,283,294,305,316,327,338,349,360,371,382,393,404,415,426,437,447,457,467,478,488,499,510,521,532,543,554,565,576,587,597,608,618,629,640,650,661,671,681,692,703,713,723,734,744,754,764,774,782,791,798,807,815,824,832,840,849,855,863,872,881,890,898,907,915,923,931,940,949,958,967,976,985,994,1003,1012,1021,1030,1039,1047,1056,1065,1074,1082,1090,1099,1108,1116,1125,1133,1142,1151,1159,1168,1177,1186,1194,1203,1211,1220,1229,1238,1247,1253,1262,1271,1280,1289,1298,1307,1316,1325,1334,1342,1351,1359,1368,1376,1385,1394,1403,1410,1417,1424,1432,1439,1448,1456,1464,1473,1481,1490,1497,1506,1515,1522,1531,1539,1548,1556,1564,1571,1580,1589,1598,1605,1612,1619,1626,1635,1644,1652,1661,1670,1678,1686,1694,1702,1711,1720,1729,1735,1744,1753,1762,1769,1776,1784,1793,1801,1808,1816,1825,1834,1843,1849,1858,1867,1875,1883,1892,1900,1909,1917,1924,1932,1940,1947,1956,1965,1973,1982,1989,1997,2006,2014,2023,2032,2040,2049,2058,2065,2074,2082,2090,2099,2108,2115,2123,2130,2139,2148,2157,2166,2175,2184,2193,2202,2210,2218,2226,2235,2244,2253,2262,2271,2280,2289,2297,2305,2313,2322,2330,2338,2347,2355,2364,2373,2382,2390,2399,2407,2415,2424,2433,2441,2450,2459,2467,2476,2484,2493,2501,2509,2518,2527,2536,2544,2553,2561,2569,2578,2587,2596,2605,2614,2623,2632,2640,2649,2658,2667,2675,2684,2693,2702,2711,2720,2728,2735,2743,2752,2761,2770,2779,2787,2795,2804,2813,2822,2830,2838,2845,2854,2862,2870,2877,2885,2894,2902,2910,2919,2928,2936,2945,2954,2962,2970,2979,2988,2997,3005,3012,3021,3030,3039,3047,3056,3065,3074,3083,3090,3098,3107,3115,3124,3131,3139,3148,3157,3165,3172,3181,3189,3197,3206,3215,3223,3230,3239,3247,3256,3265,3273,3281,3290,3299,3308,3315,3324,3333,3342,3349,3358,3367,3376],{"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",164.68,166.2,160.12,4.42,2.76,18216453.816185,266952,163.4843,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",165.885,170.17,155.89,160.01,-0.49,-0.31,27457402.268228,410965,162.1144,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",153.825,161.58,152.63,160.5,7.41,4.84,19345169.270353,290166,158.4236,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",160.89,163.53,152.02,153.09,-1.58,-1.02,17559298.929794,250116,155.4418,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",161.625,152.34,154.67,-2.47,-1.57,16376444.846185,259547,155.2473,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",157.76,161.72,155.06,157.14,-1.47,-0.93,16368825.754012,235699,157.9477,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",162.84,162.86,156.7806,158.61,-3,-1.86,18529099.27321,249752,159.1797,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",161.01,165.1394,158.29,161.61,-0.59,-0.36,16938217.519443,263224,161.4756,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",167.225,169.5,161.837,162.2,-5.13,-3.07,21238080.629558,297723,164.3762,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",167.545,171.19,167.25,167.33,-1.17,-0.69,23855691.287203,345886,168.516,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",164.58,169.52,164.49,168.5,14.58,9.47,41898380.703874,579190,166.5499,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",136.58,154.02,136.18,153.92,21.67,16.39,54674122.752761,621544,149.064,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",129.9,133.42,127.79,132.25,6.07,4.81,19591691.60142,263267,131.2116,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",130.02,130.42,123.3285,126.18,-3.42,-2.64,22226178.371857,304051,126.2609,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",131.68,133.9999,125.44,129.6,-7.34,-5.36,22583503.107215,313031,130.1477,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",130.9,137.51,130.73,136.94,5.97,4.56,18092155.129828,254222,135.4181,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",130.67,137.89,129.28,130.97,2.41,1.87,19665490.43688,270210,133.2136,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",128.44,131.8799,126.91,128.56,-4.14,-3.12,14529459.56295,231227,129.5976,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",141.82,141.978,132.59,132.7,-3.82,-2.8,17359728.946879,274567,135.6486,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",137.62,139.31,135.38,136.52,-6.28,-4.4,19904024.836556,300696,137.356,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",137.35,144.4,137.0675,142.8,-2.02,-1.39,27162650.285568,423632,141.0959,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",127.985,144.92,127.58,144.82,21.63,17.56,45253326.326564,603908,138.985,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",123.35,124.66,121.38,123.19,-1.69,-1.35,14478612.095182,244613,122.8995,{"date":438,"open":439,"high":318,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",128.03,123.5915,124.88,-8.06,-6.06,22289125.758381,311529,126.4875,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":191,"volume":454,"transactions":455,"vwap":456},"2026-08-31",128.565,133.38,125.7407,132.94,5.63,24231759.16729,336961,130.3709,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":344,"volume":464,"transactions":465,"vwap":466},"2026-08-28",134,135.97,126.3401,127.31,-10.09,31279399.714921,426931,129.9238,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",126.77,139.78,124.465,137.4,14.21,11.54,44380830.615824,535463,135.353,{"date":479,"open":480,"high":481,"low":482,"close":431,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",123.26,125.54,120.87,-3.64,-2.87,17032331.374037,230894,123.3013,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",119.105,128.66,118.45,126.83,4.2,3.42,31722436.215127,399784,125.5938,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",121.84,127.9,119.38,122.63,3.38,2.83,41298817.569042,473958,123.3311,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",119.685,121.91,115.8,119.25,6.86,6.1,46364277.395673,607523,119.881,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",113.23,113.74,108.35,112.39,8.14,7.81,46401257.396124,586353,111.8217,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",94.54,106.9,94.3,104.25,11.73,12.68,47292178.054221,509233,102.7825,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",95.835,97.6599,92.45,92.52,-5.16,-5.28,16622570.296377,219689,94.4522,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",93.25,98.5695,93.08,97.68,4.64,4.99,20012103.921545,244721,96.9189,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",94.975,95.08,91.6661,93.04,-4.06,-4.18,20457806.629908,275853,93.299,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",94.83,98.88,94.28,97.1,2.27,2.39,18030397.694842,228996,96.6814,{"date":588,"open":589,"high":590,"low":591,"close":578,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",97.155,97.89,94.6,-1.26,-1.31,11083345.417695,168139,95.6909,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",97.4,99.26,95.14,96.09,-1.24,-1.27,11960358.49627,162875,96.6211,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",99.456,100.77,96.2401,97.33,-2.68,13290978.912043,195863,97.9794,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",101.34,105.5,96.7741,100.01,3.16,3.26,28317968.547795,379017,100.924,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",96.06,98.38,95.44,96.85,-1.52,-1.55,9994419.439988,148080,96.9275,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":89,"volume":647,"transactions":648,"vwap":649},"2026-08-05",97.92,99.23,96.12,98.37,0.72,13568292.041558,188210,97.8709,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",93.91,97.9803,93.4,97.65,2.79,2.94,14816616.898191,201962,96.3174,{"date":662,"open":663,"high":631,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",92.01,90.93,94.86,1.58,1.69,13631844.292333,202372,94.6344,{"date":672,"open":665,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",95.2,89.21,93.28,-4.46,-4.56,20502924.579802,289489,92.6631,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",95.09,98.22,94.33,97.74,4.41,4.73,13269551.946051,188586,96.8115,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",96.38,100.05,93.27,93.33,-2.83,-2.94,13916785.254865,204945,96.1881,{"date":704,"open":705,"high":645,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",95.47,93.115,96.16,-2.49,-2.52,13215739.686244,192319,96.0458,{"date":714,"open":534,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",99.16,94.0206,98.65,6.98,7.61,17339596.239271,234673,97.6756,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",93.37,93.68,89.76,91.67,-1.96,-2.09,12972082.058837,205575,92.0025,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",97,97.51,92.34,93.63,-6.38,17018623.998429,234352,94.2415,{"date":745,"open":746,"high":747,"low":748,"close":623,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",100.06,101.95,98.12,-1.94,-1.9,13066338.678377,188755,99.9207,{"date":755,"open":756,"high":757,"low":758,"close":747,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",101.31,104.6,99.95,4.13,4.22,20226307.921485,231906,102.0843,{"date":765,"open":766,"high":767,"low":665,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",95.62,100.9199,97.82,2.97,3.13,16170451.44152,213061,97.9157,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":133,"volume":781,"transactions":9,"vwap":779},"2026-07-17",91.3,95.97,90.059998,94.85,0.82,13026300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-16",96,96.61,93.45,94.029999,-3.44,-3.53,11365100,{"date":792,"open":793,"high":747,"low":794,"close":795,"change":796,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-15",99.79,96.36,97.47,-0.11,14584900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",94.76,98.029999,93.56,97.58,5.48,5.95,18043700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":614,"volume":814,"transactions":9,"vwap":812},"2026-07-13",91.49,93.64,90.019997,92.099998,-2.54,12682300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",98.76,100.12,93.35,94.64,0.75,0.8,16284500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-09",94.059998,96.8,92.83,93.89,0.02,13822800,{"date":833,"open":726,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",95.040001,91.78,93.87,-3.49,-3.58,17801100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",101.18,103.56,96.96,97.36,-3.41,-3.38,18218000,{"date":850,"open":601,"high":851,"low":852,"close":611,"change":853,"percent_change":853,"volume":854,"transactions":9,"vwap":611},"2026-07-06",104.78,94.63,0,27536200,{"date":856,"open":857,"high":858,"low":859,"close":611,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":611},"2026-07-02",99.85,104.11,97.57,7.38,7.9,34625800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",87.7,98.53,86.2,93.39,6.46,7.43,34687100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",86.21,88.26,83.42,86.93,-5.75,-6.2,35676600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",85.67,94.37,82.72,92.68,10.37,12.6,44931500,{"date":891,"open":892,"high":893,"low":27,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",83.23,87.67,82.31,-3.02,-3.54,45680000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",94.69,94.72,85,85.33,-8.8,-9.35,45066500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":905,"volume":914,"transactions":9,"vwap":912},"2026-06-24",102.48,102.97,92.28,94.13,-9.71,40121100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":278,"volume":922,"transactions":9,"vwap":920},"2026-06-23",106.54,107.76,103.52,103.84,-5.62,22502900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":279,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-22",116.21,120,107.31,109.46,-2.73,25287400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-18",117.64,117.75,107.85,112.53,-4.03,-3.46,35530700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",123.010002,125.42,116.36,116.56,-6.25,-5.09,18052900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",129.38,131.7,122.5,122.81,-8.33,-6.35,17795600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",133.22,136.25,130.63,131.14,7.17,5.78,19982400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",119.49,128.60001,117.27,123.97,3.82,3.18,16772200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",116.11,121.099998,113.27,120.15,4.8,4.16,17574200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",116.3,120.94,115,115.35,-1.67,-1.43,15690800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",122.85,125.55,114.21,117.019997,-10.18,-8,23055700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",125.84,129,123.15,127.2,6.76,5.61,20952000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",124.25,125.3,114.31,120.44,-8.93,-6.9,41943500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",126.75,131.47,125.65,129.37,2.82,2.23,24590400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",134.5,138.17999,125,126.55,-9.53,-7,21141800,{"date":1040,"open":1041,"high":409,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",142.69,134.11,136.080002,-13.7,-9.15,31130800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",148.47,153.87,144.28999,149.78,-9.31,-5.85,17780300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-29",149.92999,162.059998,148.2,159.089996,7.45,4.91,19225600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-28",148.98,153.64,144.3,151.64,-2.56,-1.66,16275000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":838,"volume":1081,"transactions":9,"vwap":1079},"2026-05-27",156.75999,157.55,153.82001,154.2,-5.73,11885100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":153,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-26",160.83,167,159.28,159.92999,0.03,11819500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-22",164.089996,165.66,159.24001,159.89,-4.96,-3.01,12786800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-21",164.28,168.71001,160.57001,164.85001,-0.96,-0.58,10526900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":646,"volume":1115,"transactions":9,"vwap":1113},"2026-05-20",166,169.23,163.25999,165.81,1.18,9825300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-19",163.99001,168.49001,163.5,164.63,-2,-1.2,10002000,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",169.17999,162.020004,166.63,-10.79,-6.08,19299700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",182.11,182.23,173.61,177.42,-9.55,-5.11,19654300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-14",177.85001,193,174.64,186.97,8.94,5.02,15859400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":938,"volume":1158,"transactions":9,"vwap":1156},"2026-05-13",182.029999,182.48,175.57001,178.029999,-6.39,12480700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-12",191.33,192.24001,179.85001,184.42,-11.52,-5.88,14738500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-11",189.2,197,182.31,195.94,8.35,4.45,16063000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-08",178.67999,187.77,177.60001,187.59,7.75,4.31,15985200,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-07",184.41,175.72,179.84,-6.98,-3.74,15918100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-06",184.57001,188.25999,178.94,186.82001,-0.08,-0.04,14338600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":667,"volume":1210,"transactions":9,"vwap":1208},"2026-05-05",189.55,190.41,183.72,186.89999,3.1,15512800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-04",180.89999,186.0099945,178.49001,183.8,6.63,3.74,18210200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-01",170.8,180.38,169.42999,177.17,11.72,7.08,21661200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-30",161.77,166.84,159,165.45,7.26,4.59,12437800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-29",165.71001,165.74001,156.11,158.19,-7.52,-4.54,15146200,{"date":1248,"open":1249,"high":1232,"low":1250,"close":1240,"change":837,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1240},"2026-04-28",163.87,159.67999,-2.06,13858700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-27",170.92,175.75,167.61,169.2,-1.82,-1.06,13295400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",176.88,177.28,169.0099945,171.020004,-1.45,-0.84,14119400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",175.88,180.92,171.53999,172.47,-6.89,-3.84,19559000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-22",174.92999,183.25,174,179.36,15.39,9.39,31893900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-21",170.61,172.89999,163.75,163.97,-6.84,-4,22153500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-20",162.3,171.059998,160.64,170.81,4.29,2.58,22173500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-17",154.63,173.14999,153.77,166.52,17.58,11.8,52173700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-16",143.21001,149.16,139.33,148.94,5.4,3.76,17638000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-15",139.75,143.75,135.49001,143.53999,6.13,4.46,13941700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":973,"volume":1341,"transactions":9,"vwap":1339},"2026-04-14",137.92999,143.7,136.32001,137.41,5.05,20643200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-13",126.65,132.49001,125.040001,132.36,3.72,2.89,12804700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":113,"volume":1358,"transactions":9,"vwap":1356},"2026-04-10",130.050003,132.28,127.4,128.64,-0.22,13097500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-09",127.83,132.21001,125.8,128.86,0.56,0.44,14497400,{"date":1369,"open":1370,"high":1032,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-08",133.67,126.13,128.3,4.58,3.7,17149200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-07",125.32,126.74,121.14,123.72,-3.97,-3.11,14284200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-06",124.57,128.46001,123.2,127.69,7.86,6.56,18435900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-02",119.8,122.65,116.4,119.83,-2.95,-2.4,17609700,{"date":1404,"open":332,"high":1405,"low":1406,"close":1407,"change":410,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-04-01",126.3,121.44,122.78,-1.62,15378300,{"date":1411,"open":1412,"high":1015,"low":934,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-31",123.16,124.8,3.36,2.77,21290300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1406,"change":1422,"percent_change":483,"volume":1423,"transactions":9,"vwap":1406},"2026-03-30",129.55,130.34,120.8,-4.59,15800400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1019,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-27",129.88,130.64999,123.98,126.029999,-5.19,21475100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":879,"percent_change":676,"volume":1438,"transactions":9,"vwap":1437},"2026-03-26",136.55,139.080002,132.69,132.92999,15285500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",140.39999,143.85001,136.8,139.13,2.88,2.11,18708000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":961,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":961},"2026-03-24",138.73,140.050003,134.28,-1.95,-1.41,19098500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":367,"volume":1463,"transactions":9,"vwap":1461},"2026-03-23",138.61,139.92999,133.97,138.2,2.54,21633700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-20",139.47,139.69,134.13,135.66,-2.58,-1.87,28568300,{"date":1474,"open":1475,"high":470,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-19",135.020004,132.75999,138.24001,-2.32,-1.65,19227700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-18",144.99001,146.75999,140.35001,140.56,-9.72,-6.47,21314100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":192,"percent_change":367,"volume":1496,"transactions":9,"vwap":1495},"2026-03-17",145.97,152.27,145.23,150.28,18448500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",145.35001,148.24001,143.31,147.52,7.85,5.62,22933200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-13",143.86,147.25999,138.44,139.67,2.33,1.7,23685400,{"date":1516,"open":1517,"high":1518,"low":450,"close":1519,"change":1520,"percent_change":68,"volume":1521,"transactions":9,"vwap":1519},"2026-03-12",137.16,138.8,137.34,-0.99,15229400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-11",139.81,142.67,135.14,138.33,-0.13,-0.09,15637600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":202,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-10",141.92999,142.46001,133.94,138.46001,-0.35,18325000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-09",136,140.19,135.3,138.95,5.42,4.06,20433000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":399,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-06",134.89999,136.36,131.77,133.53,-4.49,19538800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1524,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1524},"2026-03-05",145.039993,146.44,137.21001,-6.63,-4.53,21286000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1559,"change":1569,"percent_change":887,"volume":1570,"transactions":9,"vwap":1559},"2026-03-04",143.83,149.53999,142.19,13.76,37382600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-03",133.34,136.46001,127.8,132.67999,-4.97,-3.61,19405900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-02",129.14,140.14,128.94,137.64999,8.15,6.29,25456100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-27",128.95,131.12,127.86,129.5,-3.9,-2.92,14027700,{"date":1599,"open":1600,"high":1601,"low":1356,"close":1602,"change":1603,"percent_change":1072,"volume":1604,"transactions":9,"vwap":1602},"2026-02-26",133.7,135.75,133.39999,-2.25,18110800,{"date":1606,"open":1353,"high":1607,"low":1584,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-25",137.86,135.64999,11.04,8.86,24152100,{"date":1613,"open":1614,"high":1379,"low":1615,"close":1616,"change":123,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-24",121.71,118.4,124.61,0.73,15352700,{"date":1620,"open":502,"high":1621,"low":1622,"close":1623,"change":344,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-23",130.38,122.83,123.71,-5.6,18858900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-20",130.50999,136.14,129.41,131.050003,1.6,1.24,17625400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-19",123.49,130.039993,121.87,129.45,4.25,3.39,15457200,{"date":1645,"open":1646,"high":321,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-18",127.63,123.62,125.2,-3.47,-2.7,17307700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-17",129.0099945,132.12,125.91,128.67,-5.21,-3.89,18881000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-13",127,135.25,125.76,133.88,10.88,8.85,24573900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":279,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-12",127.57,128.99001,120.64,123,-2.44,20960700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1658,"volume":1685,"transactions":9,"vwap":1683},"2026-02-11",133.69,133.91,123.92,126.07,-6.93,25837800,{"date":1687,"open":1688,"high":1689,"low":1576,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-10",133.66,139.16,133,-5.44,-3.93,23002100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1510,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1510},"2026-02-09",127.37,139.58,125.13,3.51,2.6,34291600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-06",114.95,135.67,114.68,134.92999,27.94,26.11,57771000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-05",120.25,122,104.17,106.99,-22.1,-17.12,60129700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-04",130.0099945,130.82001,121.19,129.089996,-4.17,-3.13,25775600,{"date":1730,"open":1583,"high":1731,"low":1379,"close":1732,"change":1733,"percent_change":677,"volume":1734,"transactions":9,"vwap":1732},"2026-02-03",140.23,133.25999,-6.37,26169000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-02-02",139.77,147.88,138,139.63,-10.08,-6.73,27171500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-30",140,151.14999,139.89999,149.71001,6.52,4.55,22768000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-29",155.95,156,139.36,143.19,-15.26,-9.63,34618500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1727,"percent_change":749,"volume":1768,"transactions":9,"vwap":1767},"2026-01-28",164.45,165.72,157,158.45,14082600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":210,"change":176,"percent_change":1774,"volume":1775,"transactions":9,"vwap":210},"2026-01-27",160.31,161.67,156.98,0.62,13962200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":636,"volume":1783,"transactions":9,"vwap":1781},"2026-01-26",159.41,163.92,158.62,160.58,-2.53,14516500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-23",160.94,168.96001,158.72,163.11,2.13,1.32,14879300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":698,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-22",163.73,164.64,159.44,160.98,-1.73,11116000,{"date":1802,"open":1803,"high":1765,"low":1804,"close":1805,"change":1806,"percent_change":1028,"volume":1807,"transactions":9,"vwap":1805},"2026-01-21",161.27,156.0099945,163.81,3.58,18440800,{"date":1809,"open":1810,"high":1765,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-20",165.17,158.85001,160.23,-13.48,-7.76,25666700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-16",171.92999,173.88,167.59,173.71001,2.8,1.64,19462500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-15",179.13,179.25,170.089996,170.91,-8.42,-4.7,21486500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-14",178.64,190.2,176.12,179.33,6.34,3.66,40257000,{"date":1844,"open":1764,"high":1845,"low":1087,"close":1846,"change":1847,"percent_change":1217,"volume":1848,"transactions":9,"vwap":1846},"2026-01-13",173.75999,172.99001,10.76,27656200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-12",156.27,163.82001,154.69,162.23,4.9,3.11,16182000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-09",166.75,167.2,155.46001,157.33,-9.64,-5.77,27962600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":974,"volume":1874,"transactions":9,"vwap":1872},"2026-01-08",158.63,170.62,156.17,166.97,5.14,25159400,{"date":1876,"open":1877,"high":1878,"low":1767,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-07",163.45,170.16,161.83,3.86,2.44,28406900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-06",166.88,167.14,154.050003,157.97,-6.75,-4.1,22627800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":323,"volume":1899,"transactions":9,"vwap":1897},"2026-01-05",163.42,167.7,160.96001,164.72,7.56,22859000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-02",154.59,160.78999,149.75,157.16,5.21,3.43,20185600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1193,"transactions":9,"vwap":1914},"2025-12-31",156.24001,156.8,151.42,151.95,-3.66,-2.35,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":90,"percent_change":83,"volume":1923,"transactions":9,"vwap":1922},"2025-12-30",155.82001,159.38,154.13,155.61,12740200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":333,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-29",157.95,162.92999,155.32001,155.39,-2.15,14073500,{"date":1933,"open":1095,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-26",159.91,154.12,158.81,0.1,0.06,12298200,{"date":1941,"open":1942,"high":1086,"low":1943,"close":1944,"change":1945,"percent_change":103,"volume":1946,"transactions":9,"vwap":1944},"2025-12-24",157.2,155.10001,158.71001,0.83,7097600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-23",162.25,162.73,156.5,157.88,-6.44,-3.92,15891200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-22",168.82001,170.67,163.69,164.32001,-0.5,-0.3,19234500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":983,"volume":1972,"transactions":9,"vwap":1970},"2025-12-19",163.39999,167.75,161.63,164.82001,6.58,22062400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-18",167.81,169.50999,157.42999,158.24001,-2.14,-1.33,17534700,{"date":1983,"open":1968,"high":1984,"low":1771,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-17",171.16,160.38,-7.12,-4.25,19144900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1545,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-16",164.97,171.49001,161.95,167.5,3.34,21181000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-15",176,176.5,160.53999,162.080002,-14.37,-8.14,25393400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1192,"volume":2013,"transactions":9,"vwap":2011},"2025-12-12",182.97,185.25,176.22,176.45,-6.85,14532100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-11",179.78999,183.5,171.41,183.3,-1.34,-0.73,19542400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-10",189.32001,191.070007,182.2,184.64,-4.35,-2.3,22459000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1349,"volume":2039,"transactions":9,"vwap":2037},"2025-12-09",181.49001,198.39999,179.92,188.99001,5.3,24269600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-08",182.10001,185.59,178,183.69,4.7,2.63,16328100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-05",183.34,185.39,176.3,178.99001,-7.02,-3.77,20750700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1214,"change":2063,"percent_change":592,"volume":2064,"transactions":9,"vwap":1214},"2025-12-04",186.020004,191,182.35001,-2.38,16474400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-03",183.39999,190.44,177.82001,188.39,7.06,3.89,26686100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":965,"volume":2081,"transactions":9,"vwap":2079},"2025-12-02",177.75,188.37,176.89,181.33,9.91,31285600,{"date":2083,"open":2084,"high":2085,"low":1922,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-01",168.25999,172.17999,171.42,-5.76,-3.25,42940200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-28",182.99001,187.28999,175.050003,177.17999,1.54,0.88,15114300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-26",173.69,180.63,169.7,175.64,3.45,2,20016500,{"date":2109,"open":1821,"high":2110,"low":2111,"close":2112,"change":2012,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-25",176.75999,166.78,172.19,-3.83,19112700,{"date":2116,"open":2117,"high":1190,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-24",171.62,166.0099945,179.039993,8.54,5.01,23282600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1561,"percent_change":1192,"volume":2129,"transactions":9,"vwap":2128},"2025-11-21",172.74001,181.19,166.31,170.5,29651300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-20",192.44,193.53,171.48,177.13,-9.37,-5.02,27684400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-19",202.36,203.95,181.73,186.5,-20.3,-9.82,28025400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-18",196.36,213.83,196,206.8,11.38,5.82,22049500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-17",197.029999,204.14999,189.53,195.42,-4.33,-2.17,19545000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-14",200.58,208.84,194.56,199.75,-8.79,-4.22,23233800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-13",223.8,226,207.029999,208.53999,-16.07,-7.15,16474500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-12",233.89999,234.84,219.8,224.61,-6.74,-2.91,10800400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-11",236.46001,239.24001,230.55,231.35001,-7.53,-3.15,8340300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":592,"volume":2209,"transactions":9,"vwap":2207},"2025-11-10",249.67999,249.96001,234.60001,238.88,-3.05,9527200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":688,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-11-07",222.66,243.73,219.67999,241.92999,1.99,16976100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1191,"volume":2225,"transactions":9,"vwap":2223},"2025-11-06",252.14,252.34,235.029999,237.2,-17.8,14468300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-05",250.2,255.36,247.020004,255,8.01,3.24,9676200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-11-04",255.16,258.20999,245.86,246.99001,-17.68,-6.68,15735100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-11-03",264.19,270.35999,259.85001,264.67001,-4.84,-1.8,11074600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-31",269.98001,276.32001,263,269.51001,14.94,5.87,14071800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-30",269.98999,271.37,254,254.57001,-20.79,-7.55,15564200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-29",284.38,286.17999,274,275.35999,-9.28,-3.26,10184100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-28",295.14001,297.20001,284.25,284.64001,-10.99,-3.72,7996800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":582,"volume":2296,"transactions":9,"vwap":2294},"2025-10-27",299.5,299.79999,293,295.63,6.55,8135900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":983,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-24",290.42999,292.14999,286.10999,289.079987,1.46,7881700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2303,"volume":2312,"transactions":9,"vwap":2310},"2025-10-23",285.47,289.070007,278,284.92001,4.11,9082100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-22",293.019989,297.95999,276.60001,280.81,-21.1,-6.99,15129500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2038,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-21",293.95001,305.98999,291.51999,301.91,1.79,7902800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1512,"volume":2337,"transactions":9,"vwap":2335},"2025-10-20",297.20999,306.16,294.39999,296.60999,6.74,9679700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-17",279.26999,292.79999,279,289.87,6.03,2.12,13110700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2029,"volume":2354,"transactions":9,"vwap":2352},"2025-10-16",299.89999,301.57999,282.19,283.84,-12.92,13817900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-15",303.60001,308.88,294.62,296.76001,-3.91,-1.3,10625600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-14",301,312.70999,297.34,300.67001,-14.8,-4.69,11480500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-13",306.67001,315.95001,300.59,315.47,10.68,3.5,11575000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2250,"volume":2389,"transactions":9,"vwap":2387},"2025-10-10",323.17999,323.42999,303.57001,304.79001,-15.5,13643700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-09",327.39999,328.98999,318.22,320.29001,-10.51,-3.18,11213200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1617,"volume":2406,"transactions":9,"vwap":2404},"2025-10-08",335.62,336.35999,322.29999,330.79999,2.4,12996300,{"date":2408,"open":2409,"high":26,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-07",358.88,328.16,328.39999,-31.29,-8.7,19584100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-10-06",362.95001,365.20999,354.70001,359.69,8.06,2.29,9551000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-10-03",350.87,358.54001,344.39999,351.63,-0.7,-0.2,12107900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2311,"volume":2440,"transactions":9,"vwap":2438},"2025-10-02",348.57001,353.22,341.14999,352.32999,13.92,13666800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-10-01",332.47,343.73001,331.20001,338.41,16.2,5.03,13994800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-30",320.82999,324.5,316.19,322.20999,-4.21,-1.29,7798800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1504,"volume":2466,"transactions":9,"vwap":2464},"2025-09-29",313.73001,327.98999,311,326.42001,17.36,12652000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-26",301.29999,310,297.70999,309.059998,8.36,2.78,11693400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2320,"volume":2483,"transactions":9,"vwap":2481},"2025-09-25",316.60999,317,292.35999,300.70001,-22.61,22087000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-24",330.63,337.059998,323.14001,323.31,-4.47,-1.36,9153100,{"date":2494,"open":2487,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-23",339,327.76999,327.78,-8.15,-2.43,9468800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1071,"volume":2508,"transactions":9,"vwap":2506},"2025-09-22",337.019989,341.59,329,335.92999,-8.82,10053500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-19",347.45001,352.92001,337.070007,344.75,-4.37,-1.25,17699700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-18",335.85999,358.25,334.63,349.12,19.41,5.89,19697300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-17",335.66,340.10999,323.20999,329.70999,-5.38,-1.61,9691000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1028,"volume":2543,"transactions":9,"vwap":2541},"2025-09-16",329.23001,335.44,324.84,335.089996,7.3,8651300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-15",329.39999,331.32999,320.45001,327.79001,-3.65,-1.1,9527700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1545,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-12",329.14999,336.13,327.60001,331.44,1.66,10809900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1528,"volume":2568,"transactions":9,"vwap":2566},"2025-09-11",326.87,329.75,322.76999,326.019989,-0.43,7506900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-10",332.79999,340.01001,321.95999,326.45001,-2.08,-0.63,9741400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-09",330.23001,331.95999,324.45001,328.53,-1.37,-0.42,6587800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-08",328.10999,333.10001,321.5,329.89999,-5.97,-1.78,9954500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-05",334.81,337.20001,320,335.87,8.28,2.53,14047600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-09-04",330,332.56,317.75,327.59,-2.67,-0.81,10530000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-09-03",341.76999,344.5,327.60999,330.26001,-11.36,-3.33,9180200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-09-02",334.92999,348.60001,331.57001,341.62,7.21,2.16,11123000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":593,"volume":2639,"transactions":9,"vwap":2637},"2025-08-29",334.60001,339.63,332.64001,334.41,-4.43,10162300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-28",346.16,348.17001,336.64999,338.84,-3.22,-0.94,8116100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-27",348.67999,351.76999,341.84,342.059998,-9.3,-2.65,8454300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-26",341.81,351.98999,340.67999,351.35999,8.16,2.38,9144200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1726,"volume":2674,"transactions":9,"vwap":2672},"2025-08-25",344.91,351.51001,339.20999,343.20001,-14.93,10983400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-22",335.20001,359.53,332.60999,358.13,20.55,6.09,17386900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-21",340,343.26999,334.85001,337.57999,-6.79,-1.97,8398500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-20",339.38,345.5,325.56,344.37,7.8,2.32,13807200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-19",363.19,364.63,333.39999,336.57001,-27.03,-7.43,18254600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-18",359.95001,367.57001,358.01001,363.60001,-2.72,-0.74,9002000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2594,"volume":2727,"transactions":9,"vwap":2725},"2025-08-15",372.20999,372.62,360.029999,366.32001,-6.62,13125300,{"date":2729,"open":2730,"high":2731,"low":175,"close":2732,"change":2733,"percent_change":2029,"volume":2734,"transactions":9,"vwap":2732},"2025-08-14",380,381,372.94,-16.96,16461700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1554,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-08-13",397.73001,399.44,383.54999,389.89999,-1.14,10884900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-12",400.5,401.67001,390.14001,394.39001,-5.86,-1.46,8333600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-08-11",403.92001,414.35999,398.92001,400.25,5.12,1.3,10394400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-08-08",397.60001,409.64999,389.029999,395.13,-6.88,-1.71,11200100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-08-07",388.39999,406.23999,387.14001,402.01001,18.6,4.85,13051200,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2345,"volume":2786,"transactions":9,"vwap":2784},"2025-08-06",374.75,384.42001,373,383.41,7.95,7242600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":896,"volume":2794,"transactions":9,"vwap":2792},"2025-08-05",384.17999,388.31,373.35001,375.45999,-13.78,8467100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-08-04",372.76999,390.019989,366.20001,389.23999,22.61,6.17,12362400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-08-01",390.41,392.64001,365.70001,366.63,-35.23,-8.77,21808900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-31",399.13,410.81,397.079987,401.85999,6.82,1.73,10467500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":1937,"volume":2829,"transactions":9,"vwap":2827},"2025-07-30",396.78,404.39001,392.59,395.040009,0.38,7543800,{"date":2831,"open":2832,"high":2833,"low":2806,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-29",405.95999,407,394.66,-9.14,-2.26,10580000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":730,"percent_change":74,"volume":2844,"transactions":9,"vwap":2843},"2025-07-28",416.95001,417.01001,403.45999,403.79999,6996500,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-25",405.67001,410.95001,402.20001,405.89001,-9.03,-2.18,8380200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":160,"volume":2861,"transactions":9,"vwap":2859},"2025-07-24",414.57999,419.95001,406.17001,414.92001,2.25,7407300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2646,"volume":2869,"transactions":9,"vwap":2867},"2025-07-23",422.82999,424,406.10001,412.67001,-13.73,12990000,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":21,"percent_change":1088,"volume":2876,"transactions":9,"vwap":2875},"2025-07-22",428.85001,433.94,413.60001,426.39999,10524200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":646,"volume":2884,"transactions":9,"vwap":2882},"2025-07-21",430.10001,437,425.019989,426.28,3.06,9984500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-18",451.72,454.32999,422.22,423.22,-28.12,-6.23,19105400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":677,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-07-17",451.67999,456,446.57999,451.34,-1,8901400,{"date":2903,"open":2904,"high":179,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-07-16",448.31,445.56,455.89999,13.59,3.07,10575400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-15",445.22,456.66,441.019989,442.31,-8.71,-1.93,14315400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-07-14",447.20001,456.45001,440.64999,451.019989,16.44,3.78,17952500,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":1496,"transactions":9,"vwap":2933},"2025-07-11",430.54001,438.84,423.5,434.57999,12.84,3.04,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-07-10",412.57001,422.39999,411.20001,421.73999,6.33,1.52,13208600,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-07-09",401.60001,416.34,395.95001,415.41,18.47,4.65,13065400,{"date":2955,"open":2956,"high":2849,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-07-08",399.69,393.20999,396.94,1.27,0.32,7022700,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":1251,"volume":2969,"transactions":9,"vwap":2967},"2025-07-07",402.64001,405.64001,395.20001,395.67001,-8.32,8848200,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-07-03",400.87,414.60001,400.39999,403.98999,1.71,0.43,10013900,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-07-02",383.34,405.29999,379.88,402.28,28.98,7.76,17454400,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-07-01",395.70001,397.87,372.91,373.29999,-30.93,-7.65,17289600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":2038,"volume":3004,"transactions":9,"vwap":3002},"2025-06-30",389.78,407.39001,384.25,404.23001,20.35,13752900,{"date":3006,"open":3007,"high":3008,"low":2784,"close":3009,"change":1071,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-06-27",385.23001,397.98999,383.88,-0.66,18694400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-26",386.35001,392.67001,384.14999,386.44,-2.23,-0.57,10202300,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-25",384.82999,389.48999,379.31,388.67001,11.65,3.09,10606600,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-24",373.67999,384.35999,371,377.019989,9.84,2.68,10174900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":709,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-06-23",362.48001,370.29999,358.79999,367.17999,-0.68,10614700,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-20",372.75,376.10001,365.10999,369.70001,0.67,0.18,12821800,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-06-18",371.42999,374.91,367.42001,369.029999,-6.15,-1.64,9200500,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-06-17",375.26001,378.48001,367,375.17999,-7.07,-1.85,11218500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-06-16",387.60999,388.14999,377.39999,382.25,-0.62,-0.16,8105200,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":1856,"percent_change":780,"volume":3089,"transactions":9,"vwap":3088},"2025-06-13",375.23001,383.56,370.62,382.87,9378900,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":750,"volume":3097,"transactions":9,"vwap":3095},"2025-06-12",378.39999,391.22,373.98001,379.76001,-7.35,9423900,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-06-11",391.23001,392.76999,380.5,387.10999,-4.07,-1.04,6812200,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":2647,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-06-10",393.23999,394,383.60001,391.17999,-0.24,7074800,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-06-09",380.67999,394.79001,377.60001,392.12,17.65,4.71,10924600,{"date":3125,"open":3078,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2096,"volume":3130,"transactions":9,"vwap":3128},"2025-06-06",380.60001,369.70999,374.47,5.68,9384200,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":1053,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-06-05",383.85001,385.38,364.29999,368.79001,-2.46,11871400,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-06-04",385.79999,386.12,375.66,378.10001,-9.33,-2.41,8472200,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-06-03",379.39999,391.01001,371.37,387.42999,15.16,4.07,11351800,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":133,"volume":3164,"transactions":9,"vwap":3162},"2025-06-02",367.89001,378.42999,367.019989,372.26999,3.21,8102800,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":235,"percent_change":2585,"volume":3171,"transactions":9,"vwap":3170},"2025-05-30",369,372.56,359.16,369.059998,12564000,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-29",370.79001,373.85999,362.73999,370.63,6.38,1.75,10175500,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":1979,"volume":3188,"transactions":9,"vwap":3186},"2025-05-28",368.53,370.64999,358.5,364.25,-7.95,9936800,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":1617,"volume":3196,"transactions":9,"vwap":3194},"2025-05-27",381.12,381.29999,364.17999,372.20001,2.69,14116000,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3202},"2025-05-23",391.51001,392.19,367.31,369.51001,-29.95,-7.5,21448800,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-22",413.20001,426.32001,398.91,399.45999,-3.23,-0.8,16511400,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":846,"volume":3222,"transactions":9,"vwap":3220},"2025-05-21",415.92001,423.34,395.53,402.69,-14.23,18698500,{"date":3224,"open":3225,"high":3226,"low":2866,"close":3227,"change":2380,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3227},"2025-05-20",413.5,417.85001,416.92001,0.85,11532200,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-05-19",392.81,414.59,392.62,413.42001,13.62,3.41,12822000,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":1415,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3244},"2025-05-16",399,406.89999,389.01001,399.79999,0.7,12461100,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-15",411.70001,415.35999,394.14001,397.029999,-19.72,-4.73,14674700,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":3263,"volume":3264,"transactions":9,"vwap":3261},"2025-05-14",420.39999,425.94,410.41,416.75,-4.86,-1.15,10722700,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":759,"volume":3272,"transactions":9,"vwap":3270},"2025-05-13",412.54999,422.54999,404.12,421.60999,16.71,12925000,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":614,"volume":3280,"transactions":9,"vwap":3278},"2025-05-12",420.92001,422.040009,400.82999,404.89999,-11.13,16245500,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-05-09",420,430.35001,406.22,416.029999,1.65,0.4,17161800,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-05-08",408.17001,423.10999,404.5,414.38,21.9,5.58,22135600,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":3306,"volume":3307,"transactions":9,"vwap":3304},"2025-05-07",393.79999,396.35001,388.26001,392.48001,6.88,1.78,10555300,{"date":3309,"open":3310,"high":3311,"low":3312,"close":3313,"change":246,"percent_change":3113,"volume":3314,"transactions":9,"vwap":3313},"2025-05-06",378.56,387.85999,377.76999,385.60001,9695600,{"date":3316,"open":3317,"high":3318,"low":3319,"close":3320,"change":3321,"percent_change":3322,"volume":3323,"transactions":9,"vwap":3320},"2025-05-05",383.32999,391.92999,374.20001,386.53,-7.84,-1.99,14424100,{"date":3325,"open":3326,"high":3327,"low":3328,"close":3329,"change":3330,"percent_change":3331,"volume":3332,"transactions":9,"vwap":3329},"2025-05-02",393.88,401.70001,387.51001,394.37,12.77,3.35,15948000,{"date":3334,"open":3335,"high":3336,"low":3337,"close":3338,"change":3339,"percent_change":3340,"volume":3341,"transactions":9,"vwap":3338},"2025-05-01",392.29001,403.89999,381.029999,381.60001,1.49,0.39,16944100,{"date":3343,"open":3344,"high":3345,"low":3346,"close":3347,"change":2020,"percent_change":1537,"volume":3348,"transactions":9,"vwap":3347},"2025-04-30",373.78,384,362.39001,380.10999,13762900,{"date":3350,"open":3351,"high":3352,"low":3353,"close":3354,"change":3355,"percent_change":3356,"volume":3357,"transactions":9,"vwap":3354},"2025-04-29",369.019989,383.95001,366.79999,381.45001,12.2,3.3,13038800,{"date":3359,"open":3360,"high":3361,"low":3362,"close":3363,"change":3364,"percent_change":3365,"volume":3366,"transactions":9,"vwap":3363},"2025-04-28",373.29001,373.66,354.53,369.25,0.54,0.15,11490900,{"date":3368,"open":3369,"high":3370,"low":3371,"close":3372,"change":3373,"percent_change":3374,"volume":3375,"transactions":9,"vwap":3372},"2025-04-25",354,373.23001,353.12,368.70999,18.37,5.24,19338600,{"date":183,"open":3377,"high":3378,"low":3379,"close":3380,"change":3381,"percent_change":3382,"volume":3383,"transactions":9,"vwap":3380},344.97,351.029999,343.23999,350.34,5.37,1.56,10781400]