[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPOT":3,"homepage-market-summary":30,"stock-historical-SPOT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPOT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Spotify Technology S.A.","NYSE",null,"Common Stock","Spotify is the leading global music streaming service, with over 750 million monthly active users and nearly 300 million paying subscribers, with the latter constituting the firm's premium segment. Most of the firm's revenue and nearly all its gross profit come from subscribers, who pay a monthly fee to access a music library that includes most of the most popular songs ever recorded, including all from the major record labels. The firm also offers access to audiobooks and integrates podcasts within its standard music app. Podcast content is not exclusive and is typically free to access on other platforms. Ad-supported users can access a similar music catalog, but cannot customize a similar on-demand experience.","7,302",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},526.42,514.25,528.39,512.79,512.92,13.5,2.63,1612723.914926,54852,522.2008,700.12,405,2107809.986521789,41.1,2142,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"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":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},785,2072844,756588106.616969,-11.93,"2025-04-28",[185,186,196,206,217,228,239,249,260,269,280,291,302,313,324,335,346,357,368,379,389,399,410,421,432,443,454,464,475,486,497,507,518,527,537,546,557,567,578,589,600,610,619,630,641,652,663,674,685,696,706,717,728,739,750,761,771,781,791,800,809,818,827,836,845,854,863,872,880,889,897,905,914,923,932,941,950,959,967,976,985,993,1002,1008,1017,1025,1034,1043,1051,1060,1068,1077,1086,1094,1103,1112,1118,1127,1135,1143,1152,1161,1170,1179,1188,1197,1206,1215,1224,1233,1241,1250,1259,1268,1277,1286,1291,1298,1306,1314,1323,1332,1341,1350,1358,1367,1376,1385,1393,1400,1409,1417,1426,1435,1442,1450,1458,1467,1476,1483,1492,1501,1510,1519,1528,1537,1544,1553,1561,1570,1578,1587,1596,1604,1613,1621,1630,1639,1645,1654,1663,1671,1680,1688,1696,1704,1713,1720,1729,1738,1746,1755,1764,1772,1780,1788,1796,1805,1811,1820,1828,1834,1843,1851,1860,1866,1874,1882,1891,1899,1908,1917,1926,1934,1942,1951,1959,1968,1976,1983,1991,2000,2008,2015,2022,2031,2038,2047,2056,2065,2073,2081,2089,2096,2104,2113,2120,2127,2134,2141,2149,2157,2166,2175,2183,2191,2198,2207,2216,2224,2233,2241,2248,2256,2265,2273,2282,2291,2300,2309,2317,2326,2334,2342,2351,2360,2369,2376,2383,2391,2400,2408,2416,2425,2433,2442,2451,2459,2468,2476,2484,2492,2501,2509,2517,2525,2534,2542,2548,2556,2563,2572,2579,2587,2596,2603,2612,2619,2628,2635,2644,2653,2662,2670,2677,2685,2693,2701,2708,2716,2725,2733,2739,2747,2756,2764,2772,2780,2788,2796,2804,2812,2821,2829,2838,2845,2851,2860,2868,2877,2885,2894,2902,2910,2918,2927,2934,2942,2950,2958,2965,2974,2982,2989,2998,3005,3014,3021,3029,3038,3046,3051,3059,3067,3075,3084,3092,3100,3108,3116,3124,3131,3139,3148,3157,3165,3173,3181,3190,3198,3206,3214,3222,3230,3236,3245,3253,3260,3267,3275,3283,3292,3301,3310,3318],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",487.55,518.11,485.06,24.79,5.08,2001819.235296,63352,507.8302,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":192,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",481.01,492.07,478.0002,488.13,1.05,1133540.521656,36378,486.8833,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",473.01,484.2,470.25,483.05,10.16,2.15,1234066.371068,44083,480.5046,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",491.2,492.505,470.51,472.89,-18.51,-3.77,1900540.615773,63851,474.8821,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",488.03,496.33,484.88,491.4,4.02,0.82,1314652.647797,46239,491.2787,{"date":240,"open":233,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",497,486.64,487.38,-6.28,-1.27,1317920.235054,41027,490.3548,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",499.74,501,488.52,493.66,-3.85,-0.77,1513335.009377,50575,493.1945,{"date":261,"open":262,"high":262,"low":241,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",507.03,497.51,-12.5,-2.45,1256361.900769,43230,500.5554,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",509.75,514.6,506,510.01,-1.37,-0.27,840640.102179,37100,509.8656,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",504.99,512.4599,503.17,511.38,0.98,0.19,1222249.664399,43242,508.2646,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",501.25,513.3,488.97,510.4,9.1,1.82,1822676.494488,57690,504.2123,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",520.385,523.05,495.59,501.3,-15.47,-2.99,1964713.46167,65141,503.7243,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",508.9,520.49,503.44,516.77,7.32,1.44,1520288.923302,49244,515.4634,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",527.43,527.57,508.5,509.45,-19.39,-3.67,1740772.793715,54015,514.9631,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",550.57,553.77,528.71,528.84,-18.59,-3.4,1284098.485115,48493,534.7419,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",559.9,564.89,546.01,547.43,-10.83,-1.94,1546825.231103,46147,552.2979,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",548.96,561.82,548.505,558.26,1.95,0.35,1315875.548264,49836,557.3319,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",540.46,560.99,535.19,556.31,30.56,5.81,1700258.680896,63354,553.1091,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":234,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",527.52,531.315,523.1,525.75,0.77,1018142.496136,37672,526.3017,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":245,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",512.505,530.37,507.83,521.73,-0.24,1268840.031613,46647,523.4163,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",526.69,533.8,521.5806,523,-5.64,-1.07,1454610.767985,45773,526.2777,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",536.79,538.8668,526.36,528.64,-13.79,-2.54,1477873.188364,68093,529.74,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",556.49,563.645,540.81,542.43,-17.68,-3.16,1370473.116488,52036,545.5394,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",565,576,558.05,560.11,0.75,0.13,1609640.641591,59587,564.9719,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",542.27,564.82,540.98,559.36,15.21,2.8,1361688.271864,57051,559.46,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":52,"volume":461,"transactions":462,"vwap":463},"2026-09-01",540,553,538.28,544.15,0.53,1260370.165523,47224,544.422,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",546.88,554.145,540.42,543.62,-3.89,-0.71,1729825.091131,50328,543.8734,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",532.41,553.2899,530,547.51,20.26,3.84,1386990.89193,46724,546.211,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",540.33,545.13,523.23,527.25,-22.78,-4.14,1759669.388615,57494,528.8519,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":417,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",550,554.97,543.2,550.03,-0.46,1250351.664459,40269,547.7132,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-25",532.62,554.25,532,552.57,14.73,2.74,1281036.53173,45496,549.7051,{"date":519,"open":340,"high":520,"low":521,"close":522,"change":523,"percent_change":385,"volume":524,"transactions":525,"vwap":526},"2026-08-24",539.94,527.575,537.84,4.12,1351205.159957,42452,536.2664,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":136,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",533.22,540.22,524.0762,533.72,0.11,1502502.360137,49616,535.2052,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":395,"percent_change":543,"volume":544,"transactions":441,"vwap":545},"2026-08-20",537,544.89,530.1,533.13,-0.04,1975867.614851,535.8199,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",522,541.87,520.895,533.37,17.09,3.31,2466176.041596,74424,536.3368,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",499.31,526.3869,516.28,23.81,4.83,2434443.964037,71591,518.7557,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-17",511.92,515.74,490.53,492.47,-20.35,-3.97,1758231.471203,52007,497.3307,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-14",506.2,521.78,503.5,512.82,14.58,2.93,1272293.048867,44254,513.735,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-13",485.92,499.52,483.46,498.24,8.64,1.76,1021151.038713,38873,496.0686,{"date":601,"open":306,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-12",501.86,483.28,489.6,-11.4,-2.28,1511454.71413,49877,489.64,{"date":611,"open":612,"high":613,"low":241,"close":252,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",510.34,515.6999,-10.82,-2.11,1630243.228416,48500,503.2418,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-10",487.62,516.94,486.0509,511.82,23.68,4.85,1951021.304713,58568,509.9549,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-07",476.94,494.26,475.52,488.14,13.07,2.75,1859246.2663,49583,488.1872,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-06",481.25,494.56,471.28,475.07,-7.16,-1.48,1616765.705941,50893,476.7487,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-05",488.57,508,482.17,482.23,4.06,0.85,2598093.494602,69154,489.5436,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-04",466.95,505.32,462,478.17,-8.16,-1.68,4827831.07565,123687,481.6136,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-08-03",507.44,512.31,483.49,486.33,-13.61,-2.72,3305684.256008,89815,492.709,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-31",507.91,520,499.24,499.94,-22.67,-4.34,2333504.133596,61730,505.4462,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":276,"volume":703,"transactions":704,"vwap":705},"2026-07-30",509.07,522.905,505.7572,522.61,-1.4,2176546.937628,58404,516.789,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-29",510,528.09,507.77,524.01,12.45,2.43,2353663.957675,60464,519.0759,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-28",495.69,513.98,494.55,511.56,16.84,3.4,2084361.788977,63441,508.1328,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-27",485.45,498.82,480.69,494.72,12.06,2.5,1385310.272158,50992,492.5706,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-24",475,487.56,471.49,482.66,13.67,2.91,1155835.805787,41473,481.6223,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",472.13,475.5,461.515,468.99,-5.17,-1.09,1439666.221721,41102,469.5308,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-22",490,493.21,474.16,-19.07,-3.87,1393362.362092,45763,477.907,{"date":772,"open":763,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-21",495.96,486.01,493.23,0.91,0.18,2835867.586597,58989,490.8115,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":127,"volume":788,"transactions":789,"vwap":790},"2026-07-20",484.65,496.185,480.47,492.32,14.18,1475704.721341,47986,490.0875,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-17",461.16,479.42999,456,478.14001,2.06,0.43,1740900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-16",490.23001,490.98999,472.405,476.079987,-9.3,-1.92,1346500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-15",485.73001,492.32999,480.97,485.38,4.32,0.9,1095800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-14",474.75,486.63,472.54001,481.059998,1.22,0.25,1148900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-13",486.97,491.98999,476.73999,479.84,0.07,0.01,952700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-10",486,493.39001,476.70999,479.76999,-6.11,-1.26,934800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-09",470,486.28,462.029999,485.88,0.66,0.14,1776200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-08",487.41,491.015015,482.14999,485.22,-8.73,-1.77,1688000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-07",495,495.76001,486.049988,493.95001,10.94,2.26,2067500,{"date":873,"open":874,"high":838,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-06",480.059998,474.48001,483.01001,-2.96,-0.61,1451000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-02",472,489.94,467.54001,485.97,13.49,2.86,1723800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":746,"volume":896,"transactions":9,"vwap":894},"2026-07-01",468.34,480.92001,462.98999,472.48001,13.35,1641600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":428,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-30",455,466.5,452.20999,459.13,-0.68,1634100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",465.79001,475.64001,460.54001,462.29001,2.27,0.49,1455500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",441.41,467.079987,438.70001,460.019989,18.81,4.26,2309100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",451.76999,454,440.41,441.20999,-13.8,-3.03,1452300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-24",452.70001,463.57001,449.040009,455.01001,-0.49,-0.11,2122600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-23",462.51999,469.64999,454.57999,455.5,-3.84,-0.84,1847200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-22",462.5,467.73999,447.10999,459.34,-8.74,-1.87,2278700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":514,"volume":966,"transactions":9,"vwap":964},"2026-06-18",451.66,472.72,450.57999,468.079987,12.48,2460500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-17",466.89999,467.5,452.64001,455.60001,-14.21,-3.02,2068500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-16",477.70001,481.015015,462.19,469.81,-10.04,-2.09,1572500,{"date":986,"open":987,"high":988,"low":741,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-15",479.62,490.26999,479.85001,-2.15,-0.45,1775800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-12",484.079987,489.10001,470.91501,482,-4,-0.82,1944000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":838,"change":1006,"percent_change":342,"volume":1007,"transactions":9,"vwap":838},"2026-06-11",500.45001,483.5,-17.1,1861500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-10",490.85999,513,487.20001,503.10001,6.88,1.39,2533400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":275,"volume":1024,"transactions":9,"vwap":1022},"2026-06-09",495.85999,506.54999,488.54999,496.22,-6.91,1635200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-08",496.45999,515.20001,493.75,503.13,6.18,1.24,1866100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-05",500.97,501.14999,485.01001,496.95001,3.37,0.68,1784300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1032,"volume":1050,"transactions":9,"vwap":1048},"2026-06-04",494.48999,507.26001,489.41,493.57999,6.04,1320000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-03",501.5,503.43701,481.089996,487.54001,-13.96,-2.78,2013600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1053,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1053},"2026-06-02",502.28,506.70999,491,-6.26,-1.23,1426600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-01",509.059998,513.40002,494.79999,507.76001,10.08,2.03,1653600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-29",515,519.66998,495.39999,497.67999,-19.03,-3.68,3399100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-28",512,527.73999,516.71002,3.88,0.76,1884100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-27",528.32001,530.13,512.16998,512.83002,-16.88,-3.19,1863700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-26",519.85999,534,519.58002,529.71002,9.85,1.89,2629300,{"date":1113,"open":1114,"high":1106,"low":1114,"close":1105,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1105},"2026-05-22",505.29999,29.93,6.11,5286500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-21",430.98999,510.66,422.60501,489.92999,56.61,13.06,7301900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":957,"volume":1134,"transactions":9,"vwap":1132},"2026-05-20",438.48001,439.76999,430.48001,433.32001,-8.27,1652900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":256,"volume":1142,"transactions":9,"vwap":1140},"2026-05-19",443.01001,449.64001,435.040009,441.59,-3.42,1890700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-18",434,454.28101,431.98999,445.01001,8.07,1.85,1891900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-15",439.029999,446.70999,432.32001,436.94,4.4,1.02,2063400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-14",433.12,440.87,425.019989,432.54001,1.64,0.38,1259100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-13",432.89001,437.64499,423.67999,430.89999,-1.85,-0.43,1972600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-12",422.54999,441,420.647,432.75,13.25,3.16,1645700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-11",415.01001,428,412.98999,419.5,1.67,0.4,1965700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-08",426.16,427.48001,416.26001,417.82999,-9.6,-2.25,1804000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-07",427.82001,437.62,426.32001,427.42999,2.18,0.51,2464400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-06",418.54001,426.70999,411.23999,425.25,5.72,1.36,3323100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-05",438,438.47501,413.89001,419.53,-18.73,-4.27,3825600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":96,"volume":1240,"transactions":9,"vwap":1238},"2026-05-04",437.75,444.17801,433.57999,438.26001,-3.25,1602800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-05-01",450.785,453.48001,436.57999,441.51001,-5.04,-1.13,1438400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-30",436.69,448.59,433,446.54999,2.98,0.67,2166100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-29",434.14999,451,430.84,443.57001,9.37,2.16,3583400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-28",445,448.79999,420.53,434.20001,-61.62,-12.43,9431000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-27",508.84,518.049988,488.80801,495.82001,-22.18,-4.28,2782900,{"date":1287,"open":1011,"high":1288,"low":1020,"close":1289,"change":797,"percent_change":1195,"volume":1290,"transactions":9,"vwap":1289},"2026-04-24",521,518,1566200,{"date":1292,"open":404,"high":404,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-23",502.77301,515.94,-6.94,-1.33,1628600,{"date":1299,"open":1300,"high":1301,"low":655,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-22",523.25,527,522.88,0.44,0.08,1497800,{"date":1307,"open":456,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-21",541.98999,521.90997,522.44,-14.32,-2.67,1637500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-20",535.099976,539.95001,528.65997,536.76001,0.15,0.03,979800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-17",532.13,539.40503,522.57001,536.60999,5.16,0.97,1399600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-16",537.78998,543.69,529.15002,531.45001,0.28,0.05,1578500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-15",516.90002,537.79999,514,531.16998,19.81,3.87,2068800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":320,"volume":1357,"transactions":9,"vwap":1355},"2026-04-14",508.63,517.77002,505.56,511.35999,7.26,1085100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-13",478.35999,504.45001,476.019989,504.10001,28.11,5.91,1845000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-10",490.22,497.89999,468.39999,475.98999,-10.63,-2.18,1577100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-09",489.57001,491.94,477.32999,486.62,3.45,0.71,1706600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":-6,"volume":1392,"transactions":9,"vwap":1390},"2026-04-08",494,497.88,480.01001,483.17001,-0.01,1311500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":66,"percent_change":276,"volume":1399,"transactions":9,"vwap":1398},"2026-04-07",482.79001,488.87,476.23001,483.17999,947000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-06",483.67999,488.95001,478,484.48001,-4.49,-0.92,1458000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":295,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":295},"2026-04-02",462.32999,491.16501,462.22,18.96,4.03,1550500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-04-01",484.10999,485.14999,464.54001,470.01001,-14.9,-3.07,1767200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-31",476.070007,489,475.25,484.91,9.91,2.09,1150500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":741,"change":1440,"percent_change":460,"volume":1441,"transactions":9,"vwap":741},"2026-03-30",472.019989,480.65399,466.26999,2.52,1302100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":894,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":894},"2026-03-27",468,478.508,464.39001,-5.7,-1.19,1023700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":202,"volume":1457,"transactions":9,"vwap":1455},"2026-03-26",468.39001,485.5,466.10001,478.17999,4.97,1294500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-25",488.079987,492.79501,468.070007,473.20999,-11.64,-2.4,1712000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-24",487.040009,497.13,472.70999,484.85001,-7.54,-1.53,1683600,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":88,"volume":1482,"transactions":9,"vwap":1480},"2026-03-23",480.5,494.78,492.39001,17.85,1870800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-20",479.38,485.79001,468.79001,474.54001,-7.98,-1.65,2694900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-19",510.51999,513.090027,481.32001,482.51999,-34.2,-6.62,2722900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-18",522.22998,527.41998,513.63,516.71997,-8.51,-1.62,1203200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-17",527.29999,542,521.5,525.22998,1.23,0.23,1272900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-16",512.92999,527.65997,512.37,524,7.94,1.54,1061000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-13",511.67999,519.54498,506.35001,516.059998,6.47,1.27,1165000,{"date":1538,"open":1288,"high":1539,"low":655,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-12",528,509.59,-4.78,-0.93,1868800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-11",532.81,536.98999,513.82001,514.37,-15.89,-3,1909000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-10",547.070007,528.65601,530.26001,-14.62,-2.68,1971500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-09",552.87,570.63898,544.29999,544.88,-20.31,-3.59,3045300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":636,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-03-06",552,568.40002,545,565.19,2.37,2665600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-05",537.5,554.44,533.10999,552.12,18.03,3.38,3139600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-04",522.97998,543.40997,521.090027,534.090027,14.13,2.72,3473100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":735,"volume":1603,"transactions":9,"vwap":1601},"2026-03-03",495.75,529.41998,492,519.96002,12.68,2759100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-03-02",505.35001,517.090027,498.89999,507.28,-7.66,-1.49,1881100,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-27",490.89001,515.97998,514.94,19.29,3.89,3986100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-26",469,498.98999,464.049988,495.64999,32.37,6.99,3462800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-25",460.32001,470.049988,453.67999,463.28,-2.38,-0.51,2399700,{"date":1640,"open":952,"high":1641,"low":926,"close":1642,"change":1643,"percent_change":503,"volume":1644,"transactions":9,"vwap":1642},"2026-02-24",481.82999,465.66,-2.17,2741600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-23",483.78,487.32001,466.20001,467.82999,-22.77,-4.64,2051600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-20",485.32999,497.51999,481.67001,490.60001,5.31,1.09,2124300,{"date":1664,"open":1665,"high":1666,"low":1055,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-19",481.20999,492.64999,485.29001,7.71,1.61,2498900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-18",469.32999,487.23001,460,477.57999,14.76,3.19,3906500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":286,"volume":1687,"transactions":9,"vwap":1685},"2026-02-17",461.95001,472.89999,455.336,462.82001,4.48,3247600,{"date":1689,"open":1690,"high":667,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-13",448.51001,443.29001,458.34,12.55,2.82,3681900,{"date":1697,"open":1698,"high":1699,"low":1226,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-12",479.17999,481.45999,445.79001,-41.38,-8.49,6899700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-11",489.73499,504.82999,480.28601,487.17001,11.15,2.34,5389200,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1362,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1362},"2026-02-10",462.78,495.94,61.18,14.75,10859500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-09",430.82001,431.98801,410.20999,414.84,-7.77,-1.84,4726400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-06",423.82999,426.62,408.10999,422.60999,9.86,2.39,5534300,{"date":1739,"open":1740,"high":1741,"low":26,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-05",436.88,440,412.75,-27.78,-6.31,6747400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-02-04",465,466.33499,438.70999,440.53,-33.46,-7.06,6821900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-02-03",504.75,507.45001,464.23999,473.98999,-34.59,-6.8,4590000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1167,"volume":1771,"transactions":9,"vwap":1769},"2026-02-02",497.019989,512.28003,495.53,508.57999,8.23,2018700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":471,"volume":1779,"transactions":9,"vwap":1777},"2026-01-30",509.67999,515.12,498.12,500.35001,-3.57,1729800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1541,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-29",502.67999,505.97,493.31,503.92001,-0.94,1996800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1551,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-28",512.34003,519.015015,507.12601,508.70001,-0.59,1788200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-27",512.48999,518.47998,510.10999,511.70001,-0.9,-0.18,1680600,{"date":1806,"open":1807,"high":688,"low":1801,"close":1808,"change":878,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-26",516.02002,512.59998,-0.12,1973400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-23",510.63,516.97998,505.89999,513.21002,14.57,2.92,2900400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":471,"volume":1827,"transactions":9,"vwap":1825},"2026-01-22",505.5,506.25699,491.29999,498.64001,-3.55,2546500,{"date":1829,"open":1830,"high":677,"low":1282,"close":1831,"change":1832,"percent_change":102,"volume":1833,"transactions":9,"vwap":1831},"2026-01-21",509,502.19,-9.14,3528200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-20",504.26001,514.97998,503.54001,511.32999,6.83,1.35,2773700,{"date":1844,"open":655,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-16",511.13,500.82001,504.5,-3.54,-0.7,3711900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-15",542.34998,548.54999,505.42999,508.040009,-20.88,-3.95,5377900,{"date":1861,"open":539,"high":456,"low":1862,"close":1863,"change":1864,"percent_change":406,"volume":1865,"transactions":9,"vwap":1863},"2026-01-14",516,528.91998,-5.72,2353800,{"date":1867,"open":1868,"high":456,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-13",536.71002,527.16998,534.64001,4.64,0.88,3130800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":479,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":479},"2026-01-12",539.46002,541,529.59998,-9.37,-1.74,2144300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-09",553.58002,554.34497,536.13,539.37,-14.31,-2.58,3600700,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-08",567.5,544.070007,553.67999,-15.94,-2.8,2781300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-07",570,580.20001,566,569.62,-1.81,-0.32,1292200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2026-01-06",595.38,596.15997,570.76001,571.42999,-21.96,-3.7,1989800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2026-01-05",582.25,609.20001,579.87,593.39001,18.39,3.2,2703400,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2026-01-02",585.88,570.79498,575,-5.71,-0.98,1514800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1415,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-31",574.69,582.78998,573.54999,580.71002,0.7,720200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-30",577.34998,584.97998,575.77002,576.67999,-4.51,-0.78,780900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":428,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-29",583.88,586.53003,577.29999,581.19,-0.54,1322400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-26",585.070007,588.52002,580.02002,584.34998,-2.22,-0.38,565300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1032,"volume":1975,"transactions":9,"vwap":1973},"2025-12-24",576.59003,587.90997,576.31,586.57001,7.18,665200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":136,"percent_change":52,"volume":1982,"transactions":9,"vwap":1981},"2025-12-23",580.54999,581.81,578,579.39001,670100,{"date":1984,"open":1985,"high":1986,"low":1970,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-22",580,585,578.79999,-3.36,-0.58,1285100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-19",571.19,587.92999,568,582.15997,18.34,3.25,1966300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1177,"volume":2007,"transactions":9,"vwap":2005},"2025-12-18",569.75,576.70001,562.71997,563.82001,-2.41,1368600,{"date":2009,"open":1985,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1965,"volume":2014,"transactions":9,"vwap":2012},"2025-12-17",588,562.28003,566.22998,-12.84,1935600,{"date":2016,"open":1930,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":73,"volume":2021,"transactions":9,"vwap":2019},"2025-12-16",582.5,563.30103,579.070007,1.92,1593700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-15",595.75,596.98999,573.080017,577.15002,-20.65,-3.45,1775200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":406,"percent_change":1803,"volume":2037,"transactions":9,"vwap":2036},"2025-12-12",598.90002,606.48999,597.049988,597.79999,1570300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-11",606.79999,619.95898,598.080017,598.87,-10.54,-1.73,1754200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-10",590,609.59003,584.98999,609.40997,19.74,3.35,2953700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-09",577,596.20502,574,589.66998,17.32,3.03,3067200,{"date":2066,"open":1903,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-08",572.57001,548.72998,572.34998,7.42,1.31,2698400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1383,"volume":2080,"transactions":9,"vwap":2078},"2025-12-05",562.98999,576.78998,559.78003,564.92999,3.96,1883400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1041,"volume":2088,"transactions":9,"vwap":2086},"2025-12-04",557.21997,561.080017,550.12,560.96997,3.8,2294000,{"date":2090,"open":2091,"high":1930,"low":2092,"close":2093,"change":2094,"percent_change":342,"volume":2095,"transactions":9,"vwap":2093},"2025-12-03",572.90997,554.23999,557.16998,-19.62,2883800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2076,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2076},"2025-12-02",580.185,582,573.42999,-2.1,-0.36,1855500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-12-01",594.15997,595.42499,576.76703,578.89001,-19.98,-3.34,2278500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2043,"change":1031,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2043},"2025-11-28",596.62,603.19,591.16998,1.04,810600,{"date":2121,"open":2049,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1516,"volume":2126,"transactions":9,"vwap":2124},"2025-11-26",601.02002,587.96002,592.69,7.22,1916600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":912,"percent_change":1304,"volume":2133,"transactions":9,"vwap":2132},"2025-11-25",596.67999,602.37,577.77899,585.46997,2683400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1945,"change":2139,"percent_change":1517,"volume":2140,"transactions":9,"vwap":1945},"2025-11-24",582.60999,586.16998,567.53003,1.37,4137600,{"date":2142,"open":1986,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-21",592.81,581.448,583.60999,-5.62,-0.95,2035200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1670,"transactions":9,"vwap":2154},"2025-11-20",619.65002,622.75,587.070007,589.22998,-29.3001,-4.74,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-19",636,639.10999,617.02002,618.53003,-17.92,-2.82,958600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-18",634.22998,641.65997,625.63,636.45001,-4.17,-0.65,982800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":385,"volume":2182,"transactions":9,"vwap":2180},"2025-11-17",633.26001,644.57001,629,640.62,4.87,1342700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":648,"volume":2190,"transactions":9,"vwap":2188},"2025-11-14",637.78998,654.67999,633.10999,635.75,-9.58,1440800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":417,"percent_change":112,"volume":2197,"transactions":9,"vwap":2196},"2025-11-13",651.01001,668.495,637.5,645.33002,2067300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-12",641.10999,654.59998,631.099976,647.87,8.29,1.3,1327900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-11",620.56,641.62,620.47998,639.58002,16.65,2.67,1217600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":286,"volume":2223,"transactions":9,"vwap":2221},"2025-11-10",620,626.65503,614.78998,622.92999,6.02,1658500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-07",610.46002,620.65002,606.20599,616.90997,-1.29,-0.21,1845500,{"date":2234,"open":2218,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-06",629.79999,611.67999,618.20001,-1.8,-0.29,1839900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2218,"change":1203,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2218},"2025-11-05",626,650.73999,617,-1.52,2131400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1204,"volume":2255,"transactions":9,"vwap":2253},"2025-11-04",625.17999,650.58099,603.15002,629.59998,-14.49,4318400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-11-03",653.15002,661.69,640.56,644.090027,-11.23,-1.71,3972500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2231,"volume":2272,"transactions":9,"vwap":2270},"2025-10-31",661.88,668.16998,654.84003,655.32001,-1.36,1609900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-30",661.98999,670.41998,651.56,656.67999,-8.99,-1.35,1165600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-29",651.42999,673.15997,650.94,665.66998,12.24,1.87,1590800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-28",660.92999,669.70001,653.17999,653.42999,-4.37,-0.66,1600200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-27",648.44,661.53998,640.40002,657.79999,12.02,1.86,2317000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2172,"volume":2316,"transactions":9,"vwap":2314},"2025-10-24",676.20001,676.66998,644.83002,645.78003,-28.08,2131500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-23",680,683.96002,668.01001,673.85999,-1.76,-0.26,1294700,{"date":2327,"open":2319,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-22",686.67999,656.51001,675.62,-13.59,-1.97,1683100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1075,"volume":2341,"transactions":9,"vwap":2339},"2025-10-21",685,696.95001,682.46997,689.21002,13.68,1540900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-20",670.13,682.25,667.5,675.53003,4.01,0.6,1077500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-17",660,675.34998,656.25,671.52002,7.06,1.06,1200900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-16",671.79999,679.039978,661,664.46002,-6.84,-1.02,1293500,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":102,"volume":2375,"transactions":9,"vwap":2373},"2025-10-15",689.84003,670.81,671.29999,-12.21,1103700,{"date":2377,"open":2378,"high":25,"low":2379,"close":2380,"change":2381,"percent_change":1066,"volume":2382,"transactions":9,"vwap":2380},"2025-10-14",684.76001,674.93903,683.51001,-8.53,1214600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":286,"volume":2390,"transactions":9,"vwap":2388},"2025-10-13",680.080017,694.96997,675.26501,692.039978,6.75,1039000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-10",673.71997,689.54999,670,685.28998,11.63,1.73,1377300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":757,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-09",673.70001,675.039978,666,673.65997,-0.16,1164700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":948,"volume":2415,"transactions":9,"vwap":2413},"2025-10-08",689.38,696.5,673.5,674.75,-5.69,1431600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-07",679.97998,683,670.5,680.44,0.16,0.02,1255500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":173,"volume":2432,"transactions":9,"vwap":2430},"2025-10-06",684.27002,698.84998,675.45001,680.28003,-0.22,1289500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-10-03",706.44,708.54999,680.23999,680.5,-26.8,-3.79,1731800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-10-02",700,716.85999,698.48999,707.29999,6.62,0.94,1347000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1168,"volume":2458,"transactions":9,"vwap":2456},"2025-10-01",699.5,721.66998,697.78003,700.67999,2.68,2172300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-30",705.26001,711,677.98999,698,-30.47,-4.18,4130600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1194,"volume":2475,"transactions":9,"vwap":2473},"2025-09-29",726.90997,740,720.27502,728.46997,11.9399,965500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2479},"2025-09-26",712.62,716.53003,704.44,3.91,0.55,1198600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2478,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2478},"2025-09-25",698.76001,719.75,695.96997,3.97,0.56,1238200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-24",715.34998,719.73999,699.32001,708.65002,-10.29,-1.43,1405500,{"date":2502,"open":2503,"high":2471,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-23",736.14001,716.84998,718.94,-19.59,-2.65,991800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":912,"volume":2516,"transactions":9,"vwap":2514},"2025-09-22",730.25,740.20099,726.71997,738.53003,3.6101,988800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":533,"volume":2524,"transactions":9,"vwap":2522},"2025-09-19",730.91998,738.87,728.16498,734.91998,0.8,1545800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-18",715,745,711.34003,734.12,26.93,3.81,2514700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1303,"volume":2541,"transactions":9,"vwap":2539},"2025-09-17",706.22998,710.19501,688.96002,707.19,3.13,1156200,{"date":2543,"open":2527,"high":2527,"low":2544,"close":2545,"change":2546,"percent_change":852,"volume":2547,"transactions":9,"vwap":2545},"2025-09-16",693.70001,704.059998,0.96,1573500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2546,"volume":2555,"transactions":9,"vwap":2553},"2025-09-15",698.87,712,696.40002,703.099976,6.7,1221000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2552,"change":2561,"percent_change":1872,"volume":2562,"transactions":9,"vwap":2552},"2025-09-12",691.87,697.79999,686,6.09,1170600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-11",701.13,703.5,677.070007,690.31,-13.78,-1.96,2153300,{"date":2573,"open":2574,"high":2575,"low":2444,"close":2576,"change":2577,"percent_change":2101,"volume":2578,"transactions":9,"vwap":2576},"2025-09-10",720.78003,725,704.090027,-15.0699,1181000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":168,"volume":2586,"transactions":9,"vwap":2584},"2025-09-09",715.57001,727,710.48999,719.15997,0.8799,945600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-08",710.90002,720.54999,706.31,718.28003,11.09,1.57,1183400,{"date":2597,"open":2462,"high":2598,"low":2599,"close":2539,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2539},"2025-09-05",716.5,690.32001,3.34,0.47,1211300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-09-04",694.20001,707.65002,694.15002,703.84998,6.52,0.93,1336900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1668,"percent_change":89,"volume":2618,"transactions":9,"vwap":2617},"2025-09-03",693.69,711.17499,689.10101,697.33002,1133900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-09-02",669.81,691.70001,663.059998,689.62,7.74,1.14,1044700,{"date":2629,"open":2538,"high":2630,"low":2412,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-29",690.89001,681.88,-5.92,-0.86,1004100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-28",691.72998,695.78003,682.32001,687.79999,-5.19,-0.75,1017200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-27",694.059998,699.37,686.90997,692.98999,-3.48,-0.5,901600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-26",694.78998,698.33502,680.70001,696.46997,1.68,0.24,1731400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2655,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2655},"2025-08-25",699.090027,714.79999,694.099976,1.8,0.26,1270300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2649,"change":2675,"percent_change":1213,"volume":2676,"transactions":9,"vwap":2649},"2025-08-22",690,701.093994,685.090027,3.52,937200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1311,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-08-21",703.78998,704,679.98999,689.46997,-2.03,1614500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2679,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2679},"2025-08-20",715.53998,718.65002,688.5,-15.56,-2.16,1566800,{"date":2694,"open":2575,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-19",736.67999,719.16302,719.34998,-8.72,-1.2,1568200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2156,"percent_change":2173,"volume":2707,"transactions":9,"vwap":2706},"2025-08-18",734,743.77502,723,728.070007,1477200,{"date":2709,"open":2575,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-15",748.29999,721,732.81,34.31,4.91,3006000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-14",693.71002,707.16998,687.01001,698.5,3.5,0.5,1423800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":235,"volume":2732,"transactions":9,"vwap":2730},"2025-08-13",689.71997,695.63,682.090027,695,5.65,1359900,{"date":2734,"open":2607,"high":2735,"low":2736,"close":2737,"change":168,"percent_change":2423,"volume":2738,"transactions":9,"vwap":2737},"2025-08-12",695.34998,673.77002,689.34998,1141500,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-08-11",705,689.21997,689.22998,-16.66,-2.36,1314300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-08-08",692.91998,717.27002,690.5,705.89001,19.15,2.79,2362000,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-08-07",668,690.40997,686.73999,19.93,2.99,2444900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1347,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-08-06",651.78003,667.237,645.96997,666.81,3.06,2208200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2323,"volume":2779,"transactions":9,"vwap":2777},"2025-08-05",655,659.64502,637.42999,647,-11.59,2135900,{"date":2781,"open":2364,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-08-04",677,658.58002,658.59003,31.44,5.01,3764900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":52,"volume":2795,"transactions":9,"vwap":2793},"2025-08-01",622,641.25,618.92401,627.15002,0.61,2531500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":1084,"volume":2803,"transactions":9,"vwap":2801},"2025-07-31",654.81,662,624.495,626.53998,-23.93,3678700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2714,"volume":2811,"transactions":9,"vwap":2809},"2025-07-30",623,657.78003,619,650.46997,30.46,5872200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-29",657.53003,663.98999,615.63,620.01001,-80.97,-11.55,11468100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2626,"volume":2828,"transactions":9,"vwap":2826},"2025-07-28",686.21997,710,686.067993,700.97998,7.88,2030400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-25",681.53003,702.29999,678.72998,693.099976,11.68,1.71,1757100,{"date":2839,"open":2607,"high":2453,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-24",678.19,681.41998,6.96,1.03,1906000,{"date":2846,"open":2319,"high":2319,"low":2847,"close":2848,"change":2849,"percent_change":146,"volume":2850,"transactions":9,"vwap":2848},"2025-07-23",665.25,674.46002,-1.28,2190300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-22",709.48999,713.16998,674.98999,675.73999,-31.14,-4.41,2041700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1167,"volume":2867,"transactions":9,"vwap":2865},"2025-07-21",692.75,707.51001,689.133,706.88,11.4,1296400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-18",713.15002,719,685.46997,695.47998,-25.43,-3.53,2149900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1212,"volume":2884,"transactions":9,"vwap":2882},"2025-07-17",703.080017,724.77502,693.47998,720.90997,15.36,1658800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-16",705.48999,712.84998,698.63501,705.54999,-4.91,-0.69,1335900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1932,"volume":2901,"transactions":9,"vwap":2899},"2025-07-15",717.48999,718.23999,696.65997,710.46002,-7.03,1809700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2896,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2896},"2025-07-14",711.89001,723.87,707.15002,8.34,1.18,1256700,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":939,"volume":2917,"transactions":9,"vwap":2915},"2025-07-11",709,714.099976,699.82501,709.15002,-0.8,1267500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-07-10",720.57001,726.82397,699,709.95001,-12.17,-1.69,1337800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":151,"percent_change":52,"volume":2933,"transactions":9,"vwap":2932},"2025-07-09",722.44,731.97998,713.5,722.12,1362400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1423,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-07-08",738.45001,743.98999,709.98999,721.39001,-2.02,1774500,{"date":2943,"open":2944,"high":2945,"low":2551,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-07-07",721.71997,737.69,736.28998,11.24,1.55,1556400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":74,"volume":2957,"transactions":9,"vwap":2955},"2025-07-03",713,725.54999,704.54999,725.049988,15.55,1078900,{"date":2959,"open":2575,"high":2703,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-07-02",703.97998,709.5,-12.85,-1.78,2788500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-07-01",766.92999,769.71002,718.030029,722.34998,-44.99,-5.86,2725700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":903,"volume":2981,"transactions":9,"vwap":2979},"2025-06-30",776.98999,778.33002,750.28003,767.34003,-5.26,1933300,{"date":2983,"open":2984,"high":179,"low":2985,"close":2986,"change":2987,"percent_change":1177,"volume":2988,"transactions":9,"vwap":2986},"2025-06-27",780.29999,767.017029,772.59998,-3.3,2793900,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-26",744.58002,777.38501,742.625,775.90002,39.6,5.38,2555300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":680,"percent_change":1905,"volume":3004,"transactions":9,"vwap":3003},"2025-06-25",752.70001,759.16998,735.60699,736.29999,1159600,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-06-24",733.90002,754.21198,729.79498,749.90997,18.76,2.57,1591100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":2054,"volume":2103,"transactions":9,"vwap":3019},"2025-06-23",707.17999,732.85999,702,731.15002,23.73,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":112,"volume":3028,"transactions":9,"vwap":3026},"2025-06-20",714.5,723.71002,706.90997,707.41998,-2.77,1528500,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-18",719.46997,723.98999,703.47998,710.19,-11.09,-1.54,1602400,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2523,"volume":3045,"transactions":9,"vwap":3043},"2025-06-17",717.54999,728.79999,710.70502,721.28003,5.71,1099400,{"date":3047,"open":2915,"high":3048,"low":2915,"close":2581,"change":3049,"percent_change":851,"volume":3050,"transactions":9,"vwap":2581},"2025-06-16",723.70001,4.72,1340000,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":2626,"volume":3058,"transactions":9,"vwap":3056},"2025-06-13",694.76001,710.89001,691.21002,710.84998,8.03,1125800,{"date":3060,"open":3061,"high":2824,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-12",707.01001,696,702.82001,-6.32,-0.89,1021400,{"date":3068,"open":2730,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-11",714.71002,692,709.14001,15.82,2.28,1238600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-10",704.22998,706.025024,672.35999,693.32001,-5.79,-0.83,1695200,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1176,"volume":3091,"transactions":9,"vwap":3089},"2025-06-09",708.69,710.85498,689.59003,699.10999,-13.15,1145500,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":2676,"transactions":9,"vwap":3097},"2025-06-06",714.25,716.64001,707.47998,712.26001,-0.56,-0.08,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":1194,"volume":3107,"transactions":9,"vwap":3105},"2025-06-05",704.17999,717.87,700.91998,712.82001,11.74,2005700,{"date":3109,"open":2782,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-06-04",708.19,676.025024,701.080017,30.01,4.47,2524700,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":1542,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-06-03",675.76001,678.57001,665.90002,671.070007,-0.14,1496700,{"date":3125,"open":2353,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2843,"volume":3130,"transactions":9,"vwap":3128},"2025-06-02",674.99902,656.84003,672,6.86,1861400,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3114,"volume":3138,"transactions":9,"vwap":3136},"2025-05-30",645,669.26001,637.20001,665.14001,28.47,3167400,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-29",659.84998,665,634.26001,636.66998,-27.29,-4.11,1942400,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-28",652.88,664.53998,651.12903,663.96002,10.56,1.62,1299400,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":158,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3162},"2025-05-27",655.97998,671.23999,652.69,653.40002,-0.06,1706100,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":2457,"volume":3172,"transactions":9,"vwap":3170},"2025-05-23",634.10999,658.51898,628.90002,653.82001,17.07,1885100,{"date":3174,"open":3175,"high":2193,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-22",646.099976,635.25,636.75,-6.25,-0.97,2505100,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-21",656.12,663.39001,638,643,-15.61,-2.37,2158600,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":1802,"volume":3197,"transactions":9,"vwap":3195},"2025-05-20",662.65997,663.89001,651.12,658.60999,-6.01,1390200,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":1535,"volume":3205,"transactions":9,"vwap":3203},"2025-05-19",649,669,646.080017,664.62,8.32,1977300,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":1440,"volume":3213,"transactions":9,"vwap":3211},"2025-05-16",648.5,658.52301,646,656.29999,16.12,2231400,{"date":3215,"open":3216,"high":3217,"low":2243,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-05-15",628.62,647.46997,640.17999,6.95,1.1,1462100,{"date":3223,"open":3224,"high":3225,"low":3224,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},"2025-05-14",617.5,640.21997,633.22998,13.16,2.12,2293100,{"date":3231,"open":2801,"high":3232,"low":3233,"close":3234,"change":96,"percent_change":1809,"volume":3235,"transactions":9,"vwap":3234},"2025-05-13",635.45801,615.12,620.070007,2404200,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-12",627.92999,632.21002,602,620.81,-27.44,-4.23,3746500,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":406,"volume":3252,"transactions":9,"vwap":3250},"2025-05-09",659,660.80701,638.42999,648.25,-7.01,1211500,{"date":3254,"open":3247,"high":3255,"low":3256,"close":3257,"change":1727,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3257},"2025-05-08",663.54999,643.63,655.26001,-0.28,1633100,{"date":3261,"open":3262,"high":2353,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-05-07",633.090027,657.099976,24.25,3.83,2593200,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":2642,"volume":3274,"transactions":9,"vwap":3272},"2025-05-06",632.20001,639.97998,627.91998,632.84998,-4.8,1421700,{"date":3276,"open":3277,"high":3210,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-05-05",628.58002,625.60999,637.65002,-6.35,-0.99,1720000,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3288},"2025-05-02",614.97998,653.32001,612,644,41.74,6.93,4851700,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-05-01",606.099976,610.88,594,602.26001,-11.72,-1.91,2329200,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":3307,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3306},"2025-04-30",571.79999,615.25,565.02002,613.97998,37.04,6.42,4234000,{"date":3311,"open":3312,"high":3313,"low":3314,"close":3315,"change":3316,"percent_change":2650,"volume":3317,"transactions":9,"vwap":3315},"2025-04-29",558,591,540.099976,576.94,-20.79,10270300,{"date":183,"open":3319,"high":3319,"low":3320,"close":3321,"change":3322,"percent_change":2156,"volume":3323,"transactions":9,"vwap":3321},627.5,595,597.72998,-29.77,3939400]