[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNPS":3,"homepage-market-summary":27,"stock-historical-SNPS":169},{"ticker":4,"date":5,"profile":6,"quote":11},"SNPS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Synopsys Inc","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},490.54,467.85,496.95,462,434.94,55.6,12.78,6312184.816243,165469,484.2,651.72998,5.5625,1325748.9936669336,75.1,8710,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},362.55,2072063,756303034.838991,21.92,"2025-04-21",[180,181,191,202,213,224,235,246,257,268,278,289,300,310,321,331,341,352,363,373,384,395,406,417,428,439,449,460,471,482,493,504,515,525,536,547,556,567,578,588,599,608,619,629,640,651,662,673,684,693,704,715,726,737,746,754,763,772,781,790,798,806,815,824,833,842,851,860,867,876,885,894,903,912,921,929,937,946,955,964,973,982,991,999,1008,1016,1025,1033,1042,1051,1059,1067,1076,1085,1094,1103,1112,1121,1129,1138,1147,1156,1164,1173,1181,1190,1199,1208,1217,1226,1234,1243,1252,1260,1268,1277,1285,1293,1302,1311,1320,1329,1336,1344,1352,1360,1367,1376,1385,1394,1403,1412,1420,1429,1438,1446,1455,1462,1470,1479,1488,1497,1505,1514,1521,1530,1538,1547,1556,1565,1574,1583,1592,1601,1610,1618,1626,1635,1643,1652,1660,1669,1675,1683,1691,1700,1708,1717,1726,1735,1743,1750,1758,1767,1776,1785,1794,1802,1810,1818,1826,1835,1843,1852,1861,1868,1876,1883,1892,1901,1910,1918,1926,1934,1943,1952,1961,1965,1974,1981,1988,1997,2004,2013,2022,2030,2039,2046,2054,2063,2072,2081,2090,2095,2103,2112,2120,2127,2136,2143,2151,2160,2168,2175,2183,2191,2198,2207,2216,2224,2233,2241,2248,2256,2264,2272,2280,2287,2295,2304,2313,2321,2330,2338,2346,2355,2362,2371,2378,2387,2395,2404,2411,2420,2427,2432,2440,2449,2458,2467,2474,2482,2490,2498,2507,2516,2523,2532,2540,2548,2556,2565,2572,2580,2589,2598,2607,2615,2624,2633,2641,2650,2659,2667,2674,2680,2688,2695,2703,2710,2719,2726,2735,2743,2752,2760,2768,2777,2786,2793,2799,2806,2815,2823,2830,2839,2848,2857,2865,2873,2882,2889,2898,2907,2916,2922,2930,2939,2945,2952,2960,2967,2975,2983,2991,2998,3006,3015,3024,3033,3041,3046,3054,3062,3069,3076,3085,3094,3103,3111,3120,3128,3137,3146,3153,3161,3168,3176,3182,3190,3199,3207,3213,3222,3228,3235,3243,3251,3260,3266,3275,3283,3289,3297,3306],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",421.26,445.57,415.24,19.85,4.78,4492458.428872,106006,431.6083,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",414.6,418,403.33,415.09,-2.52,-0.6,1615495.265342,53738,413.3967,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",421.31,427.51,417.11,417.61,-8.15,-1.91,1547099.847056,53908,419.4343,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",445.01,445.92,424.21,425.76,0.85,0.2,2171555.076409,63249,430.3281,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",413.495,425.97,407.0205,424.91,11.85,2.87,1716353.544591,50651,422.1285,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",409.44,420.88,408.5,413.06,3.82,0.93,2097834.700505,53924,414.5138,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",406.64,412.64,402.02,409.24,7.39,1.84,1367393.907409,47594,408.8988,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",387.33,404.06,385.92,401.85,16.88,4.38,1669222.503835,55896,399.8226,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":171,"volume":275,"transactions":276,"vwap":277},"2026-09-18",385,386.27,380.3772,384.97,3.8,3235519.369875,47048,384.4838,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",384.45,386.68,377.36,381.17,2.7,0.71,1599652.490092,48554,381.0762,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",367.5,379.94,367.45,378.47,10.77,2.93,1721277.463628,54496,376.6497,{"date":301,"open":302,"high":303,"low":174,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",378.37,381.48,367.7,-13.73,-3.6,2908530.564801,95414,368.688,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",393.89,395,379.64,381.43,-15.95,-4.01,1964101.236378,63866,384.8033,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":69,"volume":328,"transactions":329,"vwap":330},"2026-09-11",399.5,400.83,394.25,397.38,0.21,1178251.561848,38203,398.2444,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":171,"volume":338,"transactions":339,"vwap":340},"2026-09-10",396.3,401.47,390.51,397.17,3.95,1668884.456416,52926,396.9074,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",391.36,398.405,387.6001,393.22,1.19,0.3,1381616.42209,42096,393.1434,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",396.82,405.8,391.46,392.03,-1.81,-0.46,2185220.988624,62529,395.9142,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",418.12,380.325,393.84,-22.47,-5.4,2969369.40156,91302,392.6385,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",419.1,419.84,413.11,416.31,0.34,0.08,1459328.295667,46353,416.2973,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",413.78,418.725,410.52,415.97,1.15,0.28,1267926.032801,41402,414.5788,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",428.21,430.875,413.97,414.82,-24.77,-5.63,2043795.056103,63826,418.3209,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",437.95,445.86,434.45,439.59,-3.02,-0.68,1678248.890532,48470,441.17,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",461.85,462.45,440.6,442.61,-22.28,-4.79,2004516.072384,62662,445.3794,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",419.66,464.98,415.31,464.89,54.89,13.39,4073868.419788,117851,451.7034,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":348,"volume":446,"transactions":447,"vwap":448},"2026-08-26",405.1,419.6,403.54,410,1.21,2622450.341608,77457,407.7552,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",396.34,410.93,395.2501,408.79,14.28,3.62,2966899.206361,56244,406.0481,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",395.2,395.99,388.11,394.51,-3.36,-0.84,1480056.80252,53337,392.5078,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",400.665,401.98,394.78,397.87,-0.05,-0.01,1256936.824862,34768,398.1778,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",399.6,401.42,394.57,397.92,-3.32,-0.83,1146627.054741,41081,397.2398,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",405.23,408.23,400.82,401.24,-3.17,-0.78,1339240.166228,44962,402.9547,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",410.8,412.85,402.425,404.41,-8.81,-2.13,1606086.643053,50056,405.6731,{"date":516,"open":207,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",425.78,411.51,413.22,-8.28,-1.96,1110785.742187,40566,415.359,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",414.11,423.95,409.4,421.5,9.75,2.37,1241535.532459,39738,420.2376,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",412.32,416.91,403.74,411.75,-0.57,-0.14,1441697.995465,46866,413.1627,{"date":548,"open":549,"high":550,"low":551,"close":538,"change":552,"percent_change":379,"volume":553,"transactions":554,"vwap":555},"2026-08-12",413.745,418.38,410.18,1.41,983748.208088,36744,412.7017,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",412,412.34,402.16,410.91,-0.77,-0.19,970086.16336,36169,410.0009,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",416,421.365,411.28,411.68,-4.31,-1.04,1373507.917784,42812,414.3012,{"date":579,"open":454,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",416.4407,405.62,415.99,10.01,2.47,1159009.726361,40853,413.2953,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",398,409.9,396.2733,405.98,5.16,1.29,1478671.927806,50016,406.0674,{"date":600,"open":601,"high":558,"low":602,"close":497,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",409.67,400.68,-3.04,-0.75,1352599.059598,42727,402.9177,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",394.89,404.33,394,403.86,11.79,3.01,1356593.883627,49961,401.9616,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":219,"volume":626,"transactions":627,"vwap":628},"2026-08-03",394.215,396.08,386,392.07,3.31,1797272.680836,53088,390.3737,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",377.91,389.64,375.51,388.76,16.43,4.41,2247909.224534,62697,385.2258,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",376,381.05,370.2,372.33,-1.36,-0.36,2296054.398187,69020,372.5526,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",385.49,387.65,373.44,373.69,-10.13,-2.64,1676429.934373,60277,379.6673,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",392.575,402.26,379.825,383.82,-5.17,-1.33,2179586.342968,76116,385.7608,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",384.29,395.85,383.33,388.99,15.52,4.16,2429454.02312,76923,390.0913,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":477,"percent_change":478,"volume":690,"transactions":691,"vwap":692},"2026-07-24",378,379.84,369.02,373.47,1584711.037837,59525,373.7906,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",376.89,378.92,371.405,373.52,-4.09,-1.08,2221348.80292,57469,373.9249,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",388.62,390.06,373.82,377.61,-11.46,-2.95,2573673.976086,74876,378.9884,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",377.19,391.03,376.82,389.07,10.61,2.8,1883104.446457,54632,386.9464,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",382,385.18,373.86,378.46,-5.82,-1.51,2357051.962716,65696,379.2549,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",401.59,402.72,366,384.28,-32.75,-7.85,5036200,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",425.64001,416.34,417.029999,-8.25,-1.94,1173300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",429.85999,432.35001,421,425.28,-0.62,-0.15,1419200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",426.19,434.54001,424.26999,425.89999,-7.92,-1.83,1371800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",448.84,453.91,432.73001,433.82001,-11.68,-2.62,1619700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",443.48999,447.89001,438.48001,445.5,2.13,0.48,839500,{"date":791,"open":792,"high":783,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",429.84,426.73999,443.37,8.87,2.04,1245000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":511,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",436.14001,436.54001,425.79999,434.5,-0.49,1327900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",447.85999,451.59,430.35999,436.63,-5.64,-1.28,1484700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",435.23999,443.38,432.63,442.26999,5.11,1.17,1486500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",451.14001,453.48001,434.25,437.16,-17.37,-3.82,1419800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",454,464.45999,453.41,454.53,8.46,1.9,1543200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",441.98999,449.57001,441.29999,446.070007,-1.19,-0.27,2078700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",457.92999,460.32001,438.53,447.26001,-7.08,-1.56,2442100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":413,"percent_change":761,"volume":866,"transactions":9,"vwap":865},"2026-06-26",449.14999,458.029999,438.54999,454.34,5292800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",463.14001,465.54999,449.32999,455.019989,-8.91,-1.92,1564200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",460.16,473.17001,458.13,463.92999,2.43,0.53,1738800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",465,479.79999,461.48001,461.5,-3.08,-0.66,2160700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",455.53,469.39999,452.79999,464.57999,9.07,1.99,2839900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",461.98999,466.059998,452.32999,455.51001,-6.23,-1.35,3227800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",448.35001,478.51999,446.17999,461.73999,13.36,2.98,1924900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":108,"volume":928,"transactions":9,"vwap":926},"2026-06-16",452,455.5,444.82001,448.38,-6,1734700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":103,"volume":936,"transactions":9,"vwap":934},"2026-06-15",462.29999,463.5,453.019989,454.38,0.49,2359700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",457.089996,461.089996,445.01001,453.89001,-2.4,-0.53,1289500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",457.76001,464.38,445,456.29001,-4.25,-0.92,1960600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",454.88,472.44,453.28,460.54001,-4.73,-1.02,1671700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",475.81,487.54999,451,465.26999,-8.21,-1.73,2165900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",467.28,478.51001,463.38,473.48001,8.63,1.86,1579400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",487.98001,488.95001,458.53,464.85001,-29.63,-5.99,1839400,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",500.35001,485,494.48001,-3.54,-0.71,2013500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",502.78,504.12,491.20001,498.019989,-10.33,-2.03,1660900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",485.63,508.72,508.35001,16.06,3.26,2347200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",484.070007,494.25,470.73999,492.29001,16.67,3.5,2586600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":574,"volume":1032,"transactions":9,"vwap":1030},"2026-05-29",480.67001,484.5,469.37,475.62,-5.02,3357500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",510,526.090027,471.69,480.64001,-45.28,-8.61,4745100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",534.56,534.62,523.15002,525.91998,-8.64,-1.62,2433700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1044,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1044},"2026-05-26",529.96997,539.47998,524.17999,9.82,1.87,1792100,{"date":1060,"open":1035,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",534.10999,508.51001,524.73999,20.76,4.12,1873100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",491.26001,504.73001,488.69,503.98001,5.05,1.01,1423300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",479.34,499.23001,473.76999,498.92999,5.06,1.02,2259300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",494.32001,501,490.57999,493.87,-4.56,-0.91,1312200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",499.17999,501.82999,489.089996,498.42999,-3.99,-0.79,1883500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",502.23999,509,491.049988,502.42001,-7.6,-1.49,1488500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",508.59,513.65002,504.64001,510.019989,0.74,0.15,1150000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":562,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",514.59003,514.73999,502.26999,509.28,-3.93,1335500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",511.29999,517.16998,508.16,513.21002,-2.98,-0.58,1217400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",513.89001,519.71002,512,516.19,-0.29,-0.06,1309800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",504.37,519.10999,500.59,516.47998,11.29,2.23,1733200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1119,"volume":1163,"transactions":9,"vwap":1161},"2026-05-07",506.29999,517,503.48999,505.19,0.77,1597100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",504.60001,507.34,497.51001,504.42001,1.91,0.38,1866900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1074,"volume":1180,"transactions":9,"vwap":1178},"2026-05-05",501.70999,512.53998,500.01001,502.51001,5.01,1883300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",493.84,500.25,488.34,497.5,8.48,1.73,1642500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",491.16,497.94,485.44,489.019989,6.42,1.33,845900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",481,483.67999,471.62,482.60001,1.38,0.29,1341700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-29",480,481.62,471.70001,481.22,-2.67,-0.55,1159500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",497,498,479,483.89001,-14.65,-2.94,1548300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":359,"volume":1233,"transactions":9,"vwap":1231},"2026-04-27",496.94,500.98999,488,498.54001,-2.28,2227500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",469.38,502.28,469.19,500.82001,43.97,9.62,2891300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",466.10999,467.31,450.13,456.85001,-20.41,-4.28,1864100,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",470.89999,478.72,477.26001,9.68,2.07,1460700,{"date":1261,"open":1262,"high":1263,"low":15,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",464.26999,480.25,467.57999,6.63,1.44,1833000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",448.079987,463.16,447.42999,460.95001,11.37,2.53,2122500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1170,"volume":1284,"transactions":9,"vwap":1282},"2026-04-17",452.54999,459.019989,447.17999,449.57999,8.43,1718200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":284,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-16",446.37,449.62,436.48001,441.14999,0.62,1382000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",424.26001,439.88,421.42001,438.45001,19.65,4.69,2038100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",424.82999,430.14001,418.20001,418.79999,1.03,0.25,1255700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",392.5,418.42001,388.070007,417.76999,25.53,6.51,2525900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",401.60999,403.92001,389.14999,392.23999,-12.68,-3.13,1602300,{"date":1330,"open":1331,"high":1332,"low":325,"close":1333,"change":1334,"percent_change":813,"volume":1335,"transactions":9,"vwap":1333},"2026-04-09",409.94,411,404.92001,-5.24,1728800,{"date":1337,"open":541,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",415.16,405.5,410.16,12.26,3.08,1617600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":327,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",393.69,398.12,388.88,397.89999,0.83,920600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":391,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",396.040009,398.60999,390.12,397.070007,1.12,1142400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1101,"percent_change":92,"volume":1366,"transactions":9,"vwap":1365},"2026-04-02",389.64999,401.070007,386.59,395.95001,1077100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",403.29999,403.47,394.5,396.73999,0.26,0.07,1163600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",390.20001,397.47,387.20001,396.48001,13.34,3.48,1684000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",382.88,390.78,379.95001,383.14001,2.67,0.7,2006700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",400,401.54001,379.5,380.47,-21.48,-5.34,2400900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",405.28,413.53,400.37,401.95001,-8.18,-1.99,1380100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":108,"volume":1419,"transactions":9,"vwap":1417},"2026-03-25",422.5,425.92999,403.32999,410.13,-5.49,2702300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-24",426.67001,429.26001,409.82999,415.62,-16.86,-3.9,1932200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-23",430.20999,441.76001,429.64999,432.48001,12.16,2.89,2511900,{"date":1439,"open":768,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",429.91,419,420.32001,-7.93,-1.85,4137000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-19",424.70999,433.23999,422.54999,428.25,-0.42,-0.1,1475100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":760,"percent_change":543,"volume":1461,"transactions":9,"vwap":1460},"2026-03-18",424.97,435.70999,424,428.67001,1498700,{"date":1463,"open":1451,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",435.48001,427.56,429.29001,3.41,0.8,1068500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-16",420.17999,428.42001,417.60999,425.88,13.25,3.21,1262000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-13",419.01001,425.48999,410.089996,412.63,-6.09,-1.45,1487700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",431.87,436.37,418.35999,418.72,-14.26,-3.29,1492900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":380,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",432.070007,436.39999,425.32001,432.98001,0.33,1611300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",437.079987,439.01001,428,432.64999,-4.57,-1.05,1747800,{"date":1515,"open":1516,"high":1517,"low":1433,"close":1518,"change":563,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",432.57001,440.91,437.22,-0.04,2603500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",432.56,445.35001,431.79999,437.41,-4.89,-1.11,2165300,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",425.76001,447.70999,442.29999,11.32,2.63,2515900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",425.10999,439.48999,420.32999,430.98001,6.66,1.57,2482300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",412.48001,431.26001,410.63,424.32001,-0.34,-0.08,2644900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",413.37,426.22,405.51001,424.66,10.66,2.57,4066800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",410.41,417.14999,404.53,414,-12,-2.82,4647600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",429.88,443.60001,423.38,426,-23.17,-5.16,3916800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-25",443.73999,454.16,439.82999,449.17001,8.45,1.92,2915300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-24",419.39001,443.39001,415.019989,440.72,19.9,4.73,2185400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",429.39001,433.41,417.26999,420.82001,-19.12,-4.35,1974900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":542,"volume":1617,"transactions":9,"vwap":1615},"2026-02-20",438.69,450.39001,437.20001,439.94,-2.5,1697100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":163,"volume":1625,"transactions":9,"vwap":1623},"2026-02-19",438.42999,443.17999,433.42001,442.44,0.13,1605700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",438.35999,446.91,433.20999,442.31,20.36,4.83,2147600,{"date":1636,"open":1637,"high":1638,"low":559,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-17",425.60001,426.84,421.95001,-15.14,-3.46,2516900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",423.35001,441.44,420.5,437.089996,13.74,3.25,1738900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1645,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1645},"2026-02-12",438.29999,438.51999,413.70001,-14.86,-3.39,2931300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",442.089996,443.26001,424.98999,438.20999,0.76,0.17,2246700,{"date":1670,"open":1671,"high":923,"low":1672,"close":1673,"change":1486,"percent_change":118,"volume":1674,"transactions":9,"vwap":1673},"2026-02-10",439.91,436,437.45001,1948900,{"date":1676,"open":1677,"high":1678,"low":1459,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-09",427.88,442.95001,438.89999,12.02,2.82,2044700,{"date":1684,"open":1664,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-06",431.13,416.16,426.88,16.44,4.01,2504300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-05",419.10001,425.82001,406.20001,410.44,-8.54,-2.04,3834100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1519,"volume":1707,"transactions":9,"vwap":1705},"2026-02-04",413.92001,425.5,405.70999,418.98001,-0.16,5120300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-03",455.69,456.98999,413.049988,419.14001,-38.75,-8.46,5098200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-02",460.69,471.20001,457.60001,457.89001,-7.23,-1.55,1894100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-30",474.57999,475.20999,463.20999,465.12,-14.88,-3.1,2483000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1210,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1210},"2026-01-29",505.34,510.70999,474.89001,-31.35,-6.13,2512400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1411,"transactions":9,"vwap":1747},"2026-01-28",504.84,515.79999,511.35001,8.65,1.72,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1145,"volume":1757,"transactions":9,"vwap":1755},"2026-01-27",503.5,505.81,496.029999,502.70001,-0.31,1238300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-26",499.94,508,493.26999,503.01001,1.62,0.32,1445700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-23",507.47,509.70999,496.76001,501.39001,-8.08,-1.59,1446600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-22",522.73999,525.039978,500,509.47,-12.48,-2.39,1902200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-21",509.76999,525.48999,503.54999,521.95001,10.98,2.15,2122000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1401,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-20",499.14001,512.82001,492.60001,510.97,-1.03,1692000,{"date":1803,"open":1804,"high":1805,"low":1761,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-16",508.98999,520.23999,516.31,8.12,1.6,1851200,{"date":1811,"open":1035,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-15",519.099976,502,508.19,2.85,0.56,1240900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1737,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1737},"2026-01-14",505.22,507.37,498.57999,-6.46,-1.26,1500100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-13",521.17999,527.51001,511.48001,511.79999,-21.62,-4.05,1770600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1545,"volume":1842,"transactions":9,"vwap":1840},"2026-01-12",524.21002,535.20001,523.78003,533.41998,8.24,2202400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-09",515.48999,528.91998,511.10001,525.17999,10.69,2.08,2095100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-08",511.13,518.059998,509.44,514.48999,-5.21,-1,1360500,{"date":1862,"open":1761,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1792,"volume":1867,"transactions":9,"vwap":1865},"2026-01-07",524.97998,503.88,519.70001,10.93,2269500,{"date":1869,"open":1870,"high":1781,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-06",495.60001,494.049988,508.76999,14.58,2.95,1848100,{"date":1877,"open":1878,"high":1158,"low":1879,"close":1880,"change":1881,"percent_change":231,"volume":1882,"transactions":9,"vwap":1880},"2026-01-05",485.029999,478.95001,494.19,13.77,2710800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",478.94,485.89001,471.45999,480.42001,10.7,2.28,1490300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-31",473.13,474.66,469.070007,469.72,-4.77,-1.01,1177500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-30",474.73999,478.78,472.040009,474.48999,-4.48,-0.94,834200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1171,"volume":1917,"transactions":9,"vwap":1915},"2025-12-29",473.88,484.60001,472,478.97,1.83,1327300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1206,"volume":1925,"transactions":9,"vwap":1923},"2025-12-26",474.95999,478.59,472.32999,477.14001,1.39,724100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":391,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-24",473.67999,476.29001,472.23999,475.75,0.06,439100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",477.51999,478.19,469.88,475.47,-5.77,-1.2,1318700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-22",468.25,483.91,467.82001,481.23999,17.51,3.78,2065800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-19",460.76999,469.57999,459.60999,463.73001,5.6,1.22,3951800,{"date":1962,"open":854,"high":1947,"low":1963,"close":880,"change":1082,"percent_change":1358,"volume":1964,"transactions":9,"vwap":880},"2025-12-18",454.69,1694300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-17",465.91,467,452.95999,453.070007,-10.27,-2.22,2526100,{"date":1975,"open":1976,"high":887,"low":1977,"close":1978,"change":1979,"percent_change":1170,"volume":1980,"transactions":9,"vwap":1978},"2025-12-16",453.85999,452.5,463.34,8.67,2098700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1749,"percent_change":1171,"volume":1987,"transactions":9,"vwap":1986},"2025-12-15",458,470.72,453.48999,454.67001,2634200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-12",476.23999,477.5,452.51001,452.95001,-24.31,-5.09,2740800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1256,"change":2002,"percent_change":348,"volume":2003,"transactions":9,"vwap":1256},"2025-12-11",476.62,482.23001,455.60999,1.43,4607700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-10",463.64999,478.64999,461.88,475.82999,9.98,2.14,3278400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-09",468.44,471.63,460.60999,465.85001,0.1,0.02,1961600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1899,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-12-08",467.76999,468.82001,460.14001,465.75,-0.22,2172400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-05",464.98001,471.12,464.37,466.76001,3.02,0.65,1494100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":83,"percent_change":1136,"volume":2045,"transactions":9,"vwap":2044},"2025-12-04",462.70001,465.70001,460.20001,463.73999,1511500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":274,"volume":2053,"transactions":9,"vwap":2051},"2025-12-03",445.28,468.29001,443.35999,466.44,17.09,2564200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-02",441.56,453.54001,440.10001,449.35001,11.06,2.52,2740900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-01",446,447,429.20001,438.29001,20.28,4.85,5307000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-28",411.10001,418.89001,409.37,418.01001,8.33,2.03,1062500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-26",403.12,411.64001,401.26999,409.67999,8.07,2.01,1603000,{"date":2091,"open":2092,"high":581,"low":2093,"close":1322,"change":412,"percent_change":604,"volume":2094,"transactions":9,"vwap":1322},"2025-11-25",401.54999,394.41,1218000,{"date":2096,"open":313,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-24",405.91,391.62,404.63,16.27,4.19,2855900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-21",383.26999,392.14999,376.69,388.35999,2.76,0.72,1795800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":91,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-20",401.79001,405.54001,383.22,385.60001,-0.18,1898900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":76,"percent_change":2037,"volume":2126,"transactions":9,"vwap":2125},"2025-11-19",385.5,400.60001,381.48999,386.29999,2076100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-18",388,389.60001,376.17999,383.82001,-6.42,-1.65,2248300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":63,"percent_change":103,"volume":2142,"transactions":9,"vwap":2141},"2025-11-17",389.5,399.10999,388.01001,390.23999,1694700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":574,"volume":2150,"transactions":9,"vwap":2148},"2025-11-14",388.059998,397.85001,386.22,389.82999,-4.1,1337400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-13",396.25,403.64001,392.41,393.92999,-4.88,-1.22,2022600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1477,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-12",400.62,403.75,394.44,398.81,0.81,1705100,{"date":2169,"open":1347,"high":2170,"low":2171,"close":2172,"change":668,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-11-11",399.69,390.019989,395.60001,-1.29,1718400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1057,"volume":2182,"transactions":9,"vwap":2180},"2025-11-10",398.87,401.28,388.44,400.76999,7.34,1886600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":413,"volume":2190,"transactions":9,"vwap":2188},"2025-11-07",394.32001,400.31,386.91,393.42999,-2.71,2641900,{"date":2192,"open":1332,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":499,"volume":2197,"transactions":9,"vwap":2195},"2025-11-06",411.56,391.54001,396.14001,-12.97,4046800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-05",416.5,416.92001,402.70001,409.10999,-7.24,-1.74,4292500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-04",435,437.10999,415.20999,416.35001,-29.37,-6.59,4353400,{"date":2217,"open":2218,"high":1992,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-03",451.84,437.57001,445.72,-8.1,-1.78,1944000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-31",445.29999,456.23999,442.69,453.82001,10.89,2.46,1699200,{"date":2234,"open":2235,"high":2236,"low":864,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-30",450,452.76999,442.92999,-12.41,-2.73,1717000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1110,"percent_change":118,"volume":2247,"transactions":9,"vwap":2246},"2025-10-29",454.75,457.14999,444.45999,455.34,2315100,{"date":2249,"open":2250,"high":2251,"low":950,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-28",461.67999,462.39999,456.82999,-8.58,-1.84,2173800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1373,"volume":2263,"transactions":9,"vwap":2261},"2025-10-27",471.28,475.42001,461.48999,465.41,1.23,1720500,{"date":2265,"open":2266,"high":2267,"low":880,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-24",461.64999,473.48999,464.17999,8.09,1.77,1294600,{"date":2273,"open":923,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-23",460.41,450.5,456.089996,1.79,0.39,1384100,{"date":2281,"open":2282,"high":2027,"low":2283,"close":2284,"change":2285,"percent_change":1800,"volume":2286,"transactions":9,"vwap":2284},"2025-10-22",456.48001,444.35999,454.29999,-4.74,2755300,{"date":2288,"open":2289,"high":2290,"low":941,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-21",448.25,459.69,459.040009,5.69,1.26,1356300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-20",450.66,457.82001,449,453.35001,5.71,1.28,1539900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-17",435.64001,456.84,435.26001,447.64001,7.44,1.69,2510400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":128,"volume":2320,"transactions":9,"vwap":2318},"2025-10-16",439.53,445.54001,435.57999,440.20001,4.3,1931300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-15",446.26001,448.89001,432,435.89999,-7.86,-1.77,3109700,{"date":2331,"open":2332,"high":898,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-14",436.41,433.35999,443.76001,-4.24,-0.95,2937600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1258,"volume":2345,"transactions":9,"vwap":2343},"2025-10-13",449.48001,453.79999,440,448,9.08,2260600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-10",484.41,487.57999,437.26999,438.92001,-45.49,-9.39,3588200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2348,"change":2360,"percent_change":1899,"volume":2361,"transactions":9,"vwap":2348},"2025-10-09",487.5,488.079987,480.69,-4.95,1727500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-08",476.81,492.35999,476.72,489.35999,11.53,2.41,1789600,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1554,"volume":2377,"transactions":9,"vwap":2375},"2025-10-07",484.10999,468.42999,477.82999,-0.39,1222200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-06",471.98999,481.23001,469.54999,478.22,9.05,1.93,1651000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1452,"volume":2394,"transactions":9,"vwap":2392},"2025-10-03",473.5,475.79999,466.59,469.17001,-1.98,2263600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-02",484.70001,489.29001,470.35001,471.14999,-17.63,-3.61,2693400,{"date":2405,"open":2406,"high":2407,"low":1028,"close":2408,"change":2409,"percent_change":147,"volume":2410,"transactions":9,"vwap":2408},"2025-10-01",488.75,495.72,488.78,-4.61,2017600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-30",482.049988,495.20999,480.79001,493.39001,11.78,2.45,2649400,{"date":2421,"open":1230,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1824,"volume":2426,"transactions":9,"vwap":2424},"2025-09-29",491.95999,478.28,481.60999,-6.15,2905500,{"date":2428,"open":1923,"high":2429,"low":1923,"close":2430,"change":1816,"percent_change":103,"volume":2431,"transactions":9,"vwap":2430},"2025-09-26",493,487.76001,2532900,{"date":2433,"open":2434,"high":2435,"low":15,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-25",462.5,487.59,487.20001,19.11,4.08,3647300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-24",491,491.32001,464.23999,468.089996,-22.23,-4.53,4028400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-23",511.45999,513,488.57999,490.32001,-24.47,-4.75,3517900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-22",490,515.64001,481.45999,514.78998,19.29,3.89,4831800,{"date":2468,"open":1221,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1477,"volume":2473,"transactions":9,"vwap":2471},"2025-09-19",498.049988,475.28,495.5,15.39,6099800,{"date":2475,"open":2476,"high":2477,"low":2343,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-18",460,483.23999,480.10999,54.71,12.86,8240300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":542,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-09-17",425,429.25,417.51001,425.39999,-0.13,3082100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":227,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":227},"2025-09-16",420.54999,427.37,417,6.77,1.61,3006200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-15",431.5,433.98999,416.79001,419.20001,-6.25,-1.47,4432300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-12",443.82001,444.19,421.94,425.45001,-12.65,-2.89,6689000,{"date":2517,"open":389,"high":2518,"low":1339,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-11",439.67999,438.10001,50.32,12.98,15275600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-10",427.79999,429.64001,380.84,387.78,-216.59,-35.84,21155800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":562,"volume":2539,"transactions":9,"vwap":2537},"2025-09-09",610.94,614.89001,602.5,604.37,-4.71,2236200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1916,"volume":2547,"transactions":9,"vwap":2545},"2025-09-08",600.91998,615.78998,599.21997,609.080017,10.94,1729500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":831,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-09-05",609.77002,615.75,594.60999,598.14001,-0.63,1388900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-04",591.98999,602.84998,584,601.96002,9.84,1.66,1012900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":103,"percent_change":2020,"volume":2571,"transactions":9,"vwap":2570},"2025-09-03",590.76001,593.70001,586.77002,592.12,973700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":209,"volume":2579,"transactions":9,"vwap":2577},"2025-09-02",589.049988,596.82001,584.01001,592.01001,-11.51,1399600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-29",608.97998,612,601.94,603.52002,-8.65,-1.41,992800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-28",605.030029,614.63,604.98999,612.16998,9,1.49,902200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-27",596.94,603.87,593.32001,603.16998,7.17,1.2,916200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1859,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-26",595.92999,600.13,593,596,-0.17,1224400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-25",604.96997,605.34003,596.099976,597,-9.52,-1.57,783800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-22",600.35999,612.97998,597.47998,606.52002,8.35,1.4,863200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":804,"volume":2640,"transactions":9,"vwap":2638},"2025-08-21",597.19,603.94,593.049988,598.16998,-2.96,1145600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-20",611.090027,613.83002,595.099976,601.13,-11.66,-1.9,1659500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-19",620.60999,624.82001,611,612.78998,-12.54,-2.01,1170700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2605,"volume":2666,"transactions":9,"vwap":2664},"2025-08-18",617.90997,626.23999,615.12,625.33002,7.42,749600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2661,"change":2672,"percent_change":1309,"volume":2673,"transactions":9,"vwap":2661},"2025-08-15",616.35999,620,606.31,1.55,881800,{"date":2675,"open":2676,"high":2677,"low":2594,"close":2669,"change":2678,"percent_change":647,"volume":2679,"transactions":9,"vwap":2669},"2025-08-14",616.5,619.78998,-2.21,954200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1723,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-13",628.75,628.89001,612.69,618.57001,-1.16,1012400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1257,"percent_change":1545,"volume":2694,"transactions":9,"vwap":2693},"2025-08-12",615.41998,627.12,609.15997,625.79999,1168400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":944,"volume":2702,"transactions":9,"vwap":2700},"2025-08-11",620.40002,623.46997,613.65002,616.12,-3.3,956000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1092,"percent_change":761,"volume":2709,"transactions":9,"vwap":2708},"2025-08-08",625,625.22998,618.35999,619.41998,700600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-07",632.83002,632.98999,608.19,620.33002,-5.55,-0.89,1428600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":779,"percent_change":1452,"volume":2725,"transactions":9,"vwap":2724},"2025-08-06",627.5,630.28998,615.95001,625.88,1016300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-05",634.77002,636.25,624.080017,628.5,-7.52,-1.18,1032200,{"date":2736,"open":2737,"high":2738,"low":2543,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-04",622.41998,636.60999,636.02002,17.37,2.81,1121700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-01",617.54999,625.31,608.099976,618.65002,-14.8199,-2.34,1300400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2254,"volume":2759,"transactions":9,"vwap":2757},"2025-07-31",644.78003,646.28998,632.73999,633.46997,-11.88,1165900,{"date":2761,"open":2762,"high":22,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-30",635.14001,632.66998,645.34998,9.54,1.5,1919000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-29",614.059998,647.20001,613.58002,635.81,43.18,7.29,3293600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-28",605.28003,607.71002,588.37,592.63,-8.92,-1.48,1770500,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":669,"volume":2792,"transactions":9,"vwap":2790},"2025-07-25",611.65002,600.85999,601.54999,-8.13,1819800,{"date":2794,"open":2795,"high":2796,"low":2671,"close":2797,"change":2285,"percent_change":562,"volume":2798,"transactions":9,"vwap":2797},"2025-07-24",611.54999,615.049988,609.67999,1414300,{"date":2800,"open":2801,"high":2802,"low":2591,"close":2803,"change":997,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-23",612.79999,618.48999,614.41998,-0.12,2002300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-22",583.91998,617,578.87,615.13,23.67,4,2890600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":390,"volume":2822,"transactions":9,"vwap":2820},"2025-07-21",587.59003,596.42999,582.65002,591.46002,6.7,2445000,{"date":2824,"open":2825,"high":2826,"low":2810,"close":2827,"change":952,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-18",588.21002,600.90002,584.76001,-0.72,3682300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-17",567.51001,590,563,589.01001,17.81,3.12,3621100,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-16",569.25,574.97998,550.62,571.20001,2.1,0.37,7936000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-15",553.89001,570.38,549,569.099976,19.5699,3.56,3178400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2205,"volume":2864,"transactions":9,"vwap":2862},"2025-07-14",575,579,542.48999,549.53003,-9.75,5084300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2158,"volume":2872,"transactions":9,"vwap":2870},"2025-07-11",563.96997,572.90997,559.14001,559.28003,-6.91,1358500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-10",552.48999,569.44,545.83002,566.19,15.24,2.77,1775200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":137,"percent_change":1453,"volume":2888,"transactions":9,"vwap":2887},"2025-07-09",552.38,554.41998,544.059998,550.95001,839900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-07-08",540.66998,552.34998,538.97998,551.51001,14.99,2.79,1314800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-07-07",544.10999,545.080017,534.34003,536.52002,-12.22,-2.23,1391000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-03",544.70001,555,536.34998,548.73999,25.63,4.9,2020000,{"date":2917,"open":2918,"high":1036,"low":2919,"close":2920,"change":1197,"percent_change":1309,"volume":2921,"transactions":9,"vwap":2920},"2025-07-02",517.17999,514,523.10999,979100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2270,"volume":2929,"transactions":9,"vwap":2927},"2025-07-01",509.22,522.84998,506.079987,521.78003,9.1,1512800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-30",505.89001,517.40002,503.92001,512.67999,10.05,2,1343700,{"date":2940,"open":1177,"high":2941,"low":1177,"close":2942,"change":2943,"percent_change":2631,"volume":2944,"transactions":9,"vwap":2942},"2025-06-27",521.69,502.63,6.93,2153600,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1283,"percent_change":1188,"volume":2951,"transactions":9,"vwap":2950},"2025-06-26",489.01001,496.70999,486.059998,495.70001,1019300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":1188,"volume":2959,"transactions":9,"vwap":2957},"2025-06-25",478.98001,487.67999,474,487.26999,8.29,867900,{"date":2961,"open":2962,"high":1201,"low":2963,"close":2954,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2954},"2025-06-24",474.29999,472.56,8,1.7,866200,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2019,"volume":2974,"transactions":9,"vwap":2972},"2025-06-23",468.89001,474.20001,460.89001,470.98001,0.45,897500,{"date":2976,"open":1210,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-20",482.53,468.54001,470.53,-3.09,-0.65,1510900,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2222,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-06-18",473.32999,478.48999,468.76001,473.62,-0.37,1040500,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":317,"percent_change":467,"volume":2997,"transactions":9,"vwap":2996},"2025-06-17",477.81,484.53,473.82001,475.39999,765500,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":103,"volume":3005,"transactions":9,"vwap":3003},"2025-06-16",480.5,482.82999,473.75,479.41,0.55,1386400,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-13",486.44,488.64999,477.53,478.85999,-16.13,-3.26,1162500,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-06-12",497.26001,500.89001,494.72,494.98999,-5.74,-1.15,867800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-11",503.25,505.98001,498.23999,500.73001,-3.67,-0.73,1104800,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":979,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-06-10",495.76999,504.53,493.28,504.39999,1.74,1085000,{"date":3042,"open":1864,"high":1142,"low":3043,"close":3035,"change":3044,"percent_change":2088,"volume":3045,"transactions":9,"vwap":3035},"2025-06-09",495.01001,9.77,1612100,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":274,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-06-06",486.32001,490.76001,482.48001,486,0.79,943200,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":840,"volume":3061,"transactions":9,"vwap":3059},"2025-06-05",475.60001,490.67001,472.88,482.20001,9.01,1676800,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2943,"percent_change":2596,"volume":3068,"transactions":9,"vwap":3067},"2025-06-04",467.32001,474.22,463.60001,473.19,972400,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":103,"percent_change":2020,"volume":3075,"transactions":9,"vwap":3074},"2025-06-03",464.56,471.95999,461.12,466.26001,1295200,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-02",459.92001,466.45999,452.48999,466.14999,2.17,0.47,1299300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-30",450.35999,465.76001,447.48001,463.98001,8.99,1.98,3356200,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-29",473,487.98999,437.69,454.98999,-7.44,-1.61,4314300,{"date":3104,"open":3105,"high":3106,"low":950,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-28",511.019989,514.98999,462.42999,-49.36,-9.64,4806200,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-27",507.14001,515.080017,504.35999,511.79001,12.94,2.59,1251900,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":953,"volume":3127,"transactions":9,"vwap":3125},"2025-05-23",495.32001,501.97,493.73001,498.85001,-4.63,670000,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-22",500.73999,506.59,497.12,503.48001,2.02,0.4,774900,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-21",507.22,514.02002,501.28,501.45999,-14.15,-2.74,866100,{"date":3147,"open":3148,"high":3149,"low":1761,"close":3150,"change":3151,"percent_change":1554,"volume":3152,"transactions":9,"vwap":3150},"2025-05-20",512.5,515.72998,515.60999,-0.4,740800,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":43,"volume":3160,"transactions":9,"vwap":3158},"2025-05-19",507.5,518.46997,504.14001,516.01001,1.58,848600,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":477,"percent_change":478,"volume":3167,"transactions":9,"vwap":3166},"2025-05-16",514.47998,516.66998,509.73999,514.42999,948100,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3163,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3163},"2025-05-15",516.63,521.099976,512.19,-3.18,-0.61,826600,{"date":3177,"open":3178,"high":3179,"low":3178,"close":3180,"change":123,"percent_change":1171,"volume":3181,"transactions":9,"vwap":3180},"2025-05-14",512.35999,518.080017,517.65997,881600,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":2937,"volume":3189,"transactions":9,"vwap":3187},"2025-05-13",506.57999,516.58002,505.57999,515.71002,10.12,823400,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-12",503.66,506.66,497.049988,505.59,22.69,4.7,1099700,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":118,"volume":3206,"transactions":9,"vwap":3204},"2025-05-09",487.10999,487.84,479.040009,482.89999,-1.6,571500,{"date":3208,"open":994,"high":2443,"low":3209,"close":1028,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":1028},"2025-05-08",482.72,3.96,0.82,1011800,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-05-07",474.14999,483.85999,473.10999,480.54001,6.99,1.48,899300,{"date":3223,"open":2987,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":84,"volume":1909,"transactions":9,"vwap":3226},"2025-05-06",478.54001,467.85999,473.54999,-3.86,{"date":3229,"open":2392,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":77,"volume":3234,"transactions":9,"vwap":3232},"2025-05-05",482.87,465.59,477.41,5.13,1074600,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":3241,"percent_change":2741,"volume":3242,"transactions":9,"vwap":3240},"2025-05-02",469.85001,476.44,467.59,472.28,12.92,1293700,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":380,"volume":3250,"transactions":9,"vwap":3248},"2025-05-01",462.47,467.73001,457.70001,459.35999,0.35,1137700,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-04-30",449.67001,460.70999,448.64999,459.01001,-1.76,-0.38,1338900,{"date":3261,"open":3262,"high":3107,"low":3263,"close":1954,"change":3264,"percent_change":1950,"volume":3265,"transactions":9,"vwap":1954},"2025-04-29",445.82999,444.23999,16.8,1415400,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":3272,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3271},"2025-04-28",444.39001,447.45999,436.88,443.97,-2.65,-0.59,1117100,{"date":3276,"open":2306,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-04-25",447.31,433.31,446.62,7.72,1.76,1032100,{"date":3284,"open":3285,"high":3286,"low":3287,"close":1679,"change":1022,"percent_change":337,"volume":3288,"transactions":9,"vwap":1679},"2025-04-24",426.16,440.19,423,1093000,{"date":3290,"open":3291,"high":3292,"low":3293,"close":3294,"change":3295,"percent_change":2011,"volume":3296,"transactions":9,"vwap":3294},"2025-04-23",432.34,441.38,420.17001,422.23001,8.83,1008100,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":3303,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3302},"2025-04-22",407.69,417.16,402.85999,413.39999,11.04,2.74,946500,{"date":178,"open":3307,"high":3308,"low":3309,"close":3310,"change":1427,"percent_change":3311,"volume":3312,"transactions":9,"vwap":3310},406.26001,407.29001,396.029999,402.35999,-0.96,901400]