[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALNY":3,"homepage-market-summary":30,"stock-historical-ALNY":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALNY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alnylam Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Alnylam Pharmaceuticals is a leader in the study of RNA interference (RNAi) therapeutics. RNAi is a naturally occurring biological pathway within cells for sequence-specific silencing and regulation of gene expression. Alnylam's commercial RNAi therapeutic products include Onpattro and Amvuttra (for hATTR amyloidosis), Givlaari (for acute hepatic porphyria), and Oxlumo (for primary hyperoxaluria type 1), all developed and commercialized by Alnylam. Plus, Leqvio (for hypercholesterolemia) and Qfitlia (for hemophilia A or B), which are being commercialized by Alnylam's partners, Novartis and Sanofi, respectively. It also has several clinical programs across various therapeutic areas, including cardio-metabolic diseases, neuroscience, and hematology.","2,500","Cambridge, MA",{"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},219.72,231.31,231.36,219.4,231.18,-11.46,-4.96,1660127.892667,42654,222.5501,495.54999,3.65,658479.7032512827,43.9,5620,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},197.81,1291716,471476232.272209,-7.19,"2025-04-22",[185,186,195,206,217,228,239,250,260,271,282,293,304,314,325,335,346,355,366,377,388,399,409,420,431,442,451,461,471,482,493,503,514,525,536,547,558,568,579,590,600,611,622,631,640,650,660,670,681,691,701,710,721,732,742,751,759,768,777,786,794,803,812,821,829,838,847,856,864,873,882,891,900,909,918,927,936,944,952,961,970,978,987,996,1005,1014,1023,1031,1039,1048,1055,1064,1072,1080,1088,1097,1105,1112,1120,1127,1136,1145,1154,1160,1167,1176,1182,1191,1200,1207,1216,1223,1231,1240,1248,1255,1263,1272,1280,1287,1296,1305,1313,1322,1331,1340,1347,1356,1365,1374,1383,1392,1401,1410,1419,1426,1433,1441,1450,1456,1463,1471,1480,1487,1496,1505,1512,1520,1527,1536,1544,1553,1560,1567,1576,1585,1594,1603,1611,1620,1627,1635,1644,1653,1661,1668,1675,1683,1692,1699,1708,1717,1726,1734,1742,1750,1758,1767,1776,1785,1793,1802,1811,1820,1829,1837,1845,1853,1861,1868,1875,1883,1891,1899,1907,1915,1924,1932,1940,1948,1957,1966,1975,1984,1993,2002,2011,2020,2029,2038,2047,2055,2064,2073,2081,2090,2099,2107,2115,2123,2131,2140,2149,2158,2167,2174,2182,2191,2199,2207,2216,2223,2231,2239,2247,2256,2265,2272,2281,2290,2296,2305,2314,2321,2330,2339,2348,2355,2363,2371,2378,2385,2392,2399,2406,2413,2419,2427,2435,2444,2453,2458,2465,2472,2479,2487,2494,2501,2510,2519,2526,2533,2540,2548,2555,2563,2572,2579,2587,2595,2604,2612,2620,2627,2634,2643,2651,2659,2668,2676,2685,2692,2701,2709,2718,2725,2733,2742,2750,2759,2766,2773,2781,2788,2794,2801,2810,2819,2826,2833,2840,2848,2854,2861,2867,2876,2884,2893,2899,2907,2916,2923,2931,2940,2948,2956,2964,2969,2976,2982,2990,2997,3004,3013,3021,3029,3036,3043,3051,3059,3068,3075,3083,3088,3094,3102,3110,3117,3124,3132,3141,3149,3157,3165,3173,3181,3190,3199,3207,3216,3225,3233,3242,3248,3256],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},248.21,251.71,230.06,-15.56,-6.31,2017407.20795,41549,235.8198,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",253.68,254.44,246.66,246.74,-7.33,-2.89,1044414.262469,28077,249.1207,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",254.86,257.27,251.02,254.07,-1.29,-0.51,787081.117266,24775,253.4947,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",256.28,256.6,248.12,255.36,-0.6,-0.23,1147872.648159,33127,253.8446,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",248.39,256.66,247.51,255.96,6.37,2.55,1084529.477064,30442,253.7017,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",246.51,251.81,245.52,249.59,3.08,1.25,933737.606583,27510,248.9988,{"date":251,"open":252,"high":253,"low":254,"close":241,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",249.99,253.81,245.34,-5.14,-2.04,1481713.56851,31140,247.4265,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",246.86,255.5106,244.13,251.65,7.33,3,1131952.877091,35971,251.7836,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",240.37,247.1,237.965,244.32,4.76,1.99,1152874.101508,30892,244.632,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",246.41,246.49,238.51,239.56,-5.95,-2.42,2756178.90078,34793,240.849,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",242.6,245.63,239.5,245.51,6.15,2.57,1006574.131012,28438,243.0344,{"date":305,"open":297,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",242.24,236,239.36,1.09,0.46,853904.502204,27689,239.6552,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",246.99,247.425,237.44,238.27,-11.72,-4.69,1865121.051404,34046,240.5048,{"date":326,"open":327,"high":328,"low":329,"close":252,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",250.165,252.79,244.18,1.31,0.53,911555.593624,30514,248.9072,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",248.05,254.08,246.01,248.68,1.17,0.47,1177423.632301,38772,250.5177,{"date":347,"open":348,"high":348,"low":349,"close":232,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",256.68,246.42,-10.49,-4.07,1626331.565435,40539,248.802,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",257.07,261.98,253.275,258,-2.1,-0.81,1426414.51232,38050,256.8734,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",259,272.08,254.005,260.1,-6.01,-2.26,2008633.960145,49051,261.81,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",258.58,266.85,258.02,266.11,1.61,0.61,1431221.566267,37561,264.98,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",265.94,271.19,261.54,264.5,-2.9,-1.08,1710078.989181,37708,264.4039,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",246.48,269.94,267.4,21.29,8.65,3266414.762923,73540,263.5283,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",242.398,248.13,238,246.11,5.42,2.25,1941272.050065,43310,243.3751,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",235.94,243.02,233.3306,240.69,3.59,1.51,1637326.408156,35257,240.4525,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",224.465,239.08,223.61,237.1,0.54,0.23,1847139.679808,41409,234.8223,{"date":443,"open":444,"high":413,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",236.56,230.455,-2.44,-1.02,1293542.837034,31587,234.9143,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":395,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",238.54,242.89,236.6,239,-0.45,1116266.40253,29465,239.8996,{"date":462,"open":444,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",240.67,235.411,240.08,4.07,1.72,1576352.840951,35772,239.0621,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",235.83,237.905,228.59,236.01,-0.21,-0.09,2137241.3674,48005,234.2393,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",228.88,238.97,228.34,236.22,6.92,3.02,1906404.818833,44960,235.6738,{"date":494,"open":456,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",240.88,228.74,229.3,-13.31,-5.49,1685936.308547,37917,232.932,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",234.36,244.03,233.4,242.61,14,6.12,1860008.313525,42502,240.7058,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",226.27,230.91,222.01,228.61,4.01,1.79,1559540.364883,40040,228.3292,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",225.76,227.99,222.12,224.6,-4.05,-1.77,1375792.858081,31509,224.8102,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",223.52,228.98,220.23,228.65,1.53,0.67,1522913.633254,33396,226.5678,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",225.95,227.54,222.7,227.12,3.17,1.42,1434130.2864,37122,226.3804,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",219,224.66,223.95,2.75,1.24,1393989.512721,32473,223.244,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",217.41,223.44,216.5,221.2,4.22,1.94,1396174.030504,35382,219.9669,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",218,223.4975,215.61,216.98,-2.22,-1.01,1401087.122818,35763,217.4862,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":245,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",217.31,219.64,210.49,219.2,1.43,1697700.841141,48292,216.786,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",228.58,234,212.9775,216.12,-12.6,-5.51,2254217.171512,50591,220.7396,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",221.74,229.6499,221.5012,228.72,9.72,4.44,2717621.556138,54054,227.2431,{"date":623,"open":624,"high":625,"low":626,"close":560,"change":627,"percent_change":223,"volume":628,"transactions":629,"vwap":630},"2026-08-04",220.33,222.585,215.07,-1.33,3085199.054065,59118,218.0774,{"date":632,"open":633,"high":634,"low":633,"close":624,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",208.035,220.49,14.81,7.21,3316559.435637,60324,217.5785,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":54,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",205.46,207.99,200.11,205.52,0.02,4468267.108819,78932,203.8369,{"date":651,"open":652,"high":653,"low":179,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",225.02,230,205.48,-81.469,-28.39,9754412.15849,175596,206.7337,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":213,"volume":667,"transactions":668,"vwap":669},"2026-07-29",288.09,290.6,284.15,286.949,-1.461,1283805.718868,34418,286.9523,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",282.79,290.47,281.225,288.41,10.01,3.6,1436778.596119,34753,287.5029,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",272.66,284.68,278.4,6.63,2.44,1386989.836295,33012,281.2263,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":117,"volume":698,"transactions":699,"vwap":700},"2026-07-24",268.74,275.58,265.64,271.77,3.03,1099588.68133,30078,271.6233,{"date":702,"open":703,"high":704,"low":705,"close":693,"change":706,"percent_change":137,"volume":707,"transactions":708,"vwap":709},"2026-07-23",265.95,269.22,262.21,1.75,1126991.119879,30191,267.1407,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",270.84,273.715,264.21,266.99,-4.38,-1.61,1104662.955632,30153,267.031,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",272.4,278.3,270.01,271.37,-1.3,-0.48,982812.817344,28627,273.1164,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":575,"volume":739,"transactions":740,"vwap":741},"2026-07-20",267.55,275.25,266.27,272.67,5.2,1359742.458567,35685,272.3902,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",280.98999,284.35999,266.42999,267.47,-15.68,-5.54,1378100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":520,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-16",279.64999,286.60001,273.78,283.14999,1.44,1436200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",281.70001,284.79999,275.84,279.14001,-2.12,-0.75,1284900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",283.54999,286.76001,279.42999,281.26001,-6.8,-2.36,1093100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",298.01001,298.76001,279.41,288.059998,-10.7,-3.58,2682700,{"date":787,"open":788,"high":789,"low":790,"close":780,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":780},"2026-07-10",314.70999,322.48999,293.78,-14.03,-4.49,2538100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",378.48999,380,311.10001,312.79001,-10.71,-3.31,5865000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",318.5,325.37,316.78,323.5,1.91,0.59,897700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",317.070007,321.98001,315.35001,321.59,8.55,2.73,980400,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",319.34,307.13,313.040009,0.26,0.08,891800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",303.87,317.17001,303,312.78,11.11,3.68,1093400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",304.54001,309.28,301.5,301.67001,0.64,0.21,1070500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",296.82001,302.73999,295.17999,301.029999,7.51,2.56,1411100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":159,"volume":863,"transactions":9,"vwap":861},"2026-06-29",296.97,298.28,291.89999,293.51999,2.15,1367300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",297.57001,302.95999,290.37,291.37,-1.8,-0.61,1490600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",293.67999,298.35001,290.070007,293.17001,-0.89,-0.3,1128200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",290.95001,303.45999,288.85001,294.059998,5.88,2.04,1299600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",290.89001,291.95001,285.26001,288.17999,1.77,0.62,1087500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",278.42001,286.67001,278.17001,286.41,8.32,2.99,1420600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",280.10999,282.98001,273.10999,278.089996,-4.63,-1.64,2204500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",281.31,288,277.78,282.72,0.82,0.29,1322200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",288.13,288.48001,276.94,281.89999,-5.9,-2.05,1213300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":706,"volume":943,"transactions":9,"vwap":941},"2026-06-15",282.92001,288.10999,281.35999,287.79999,4.95,1118500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":373,"volume":951,"transactions":9,"vwap":949},"2026-06-12",288.95999,291.28,281.76999,282.85001,-6.54,1420000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",290.70001,292.98001,285.22,289.39001,-1.83,-0.63,1061500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",297.69,299.70001,290.53,291.22,-6.47,-2.17,927300,{"date":971,"open":972,"high":973,"low":974,"close":963,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":963},"2026-06-09",297.31,302.85001,293.97,5.53,1.89,1259800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",303.10999,303.57001,285.54001,292.16,-10.89,-3.59,1651400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",306.34,306.73001,300.5,303.049988,-0.59,-0.19,1004400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",297.22,310.53,293.85001,303.64001,11.06,3.78,1081400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",284.48001,293.16,283.10001,292.57999,6.46,2.26,988800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",293.94,295.60001,285,286.12,-9.51,-3.22,1042500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":361,"volume":1030,"transactions":9,"vwap":1028},"2026-06-01",299.51001,303.98001,295.13,295.63,-6.35,1186000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":586,"volume":1038,"transactions":9,"vwap":1036},"2026-05-29",302.42999,305.67999,297.62,301.98001,-3.08,2278000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",293,305.98001,291.84,305.059998,9.43,3.19,1020700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1028,"change":1053,"percent_change":54,"volume":1054,"transactions":9,"vwap":1028},"2026-05-27",293.39999,299.98001,292.91,0.13,629500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",299,301.089996,294.26001,295.5,-1.95,-0.66,649700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":447,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",299.12,303.32999,294.98999,297.45001,-3.06,681300,{"date":1073,"open":1074,"high":1075,"low":1041,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",296.64001,301.42999,300.51001,2.03,0.68,650200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":554,"volume":1087,"transactions":9,"vwap":1085},"2026-05-20",297.79999,300.079987,292.10001,298.48001,4.18,799200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",289,294.92999,284.38,294.29999,8.03,2.81,769900,{"date":1098,"open":1099,"high":1100,"low":895,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",287.14001,291.97,286.26999,-0.71,-0.25,873400,{"date":1106,"open":1107,"high":1108,"low":771,"close":1109,"change":967,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-15",294.78,298,286.98001,-2.2,1149400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1078,"volume":1119,"transactions":9,"vwap":1117},"2026-05-14",290.72,297,287.51001,293.45001,1.97,889700,{"date":1121,"open":954,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":994,"volume":1126,"transactions":9,"vwap":1124},"2026-05-13",298.38,288.56,291.48001,-0.55,975800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",288.66,295.85999,286.73001,292.029999,7.19,2.52,826100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",294.14999,296.37,284.28,284.84,-10.21,-3.46,1287600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",295.91,300.17001,293.059998,295.049988,-0.86,-0.29,926800,{"date":1155,"open":1156,"high":885,"low":790,"close":1147,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1147},"2026-05-07",300.54999,-7.09,-2.34,1144000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":833,"change":976,"percent_change":1165,"volume":1166,"transactions":9,"vwap":833},"2026-05-06",301.57001,306.029999,298.95999,0.63,1012300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",297.81,302.67001,295.019989,301.10999,3.18,1.07,823900,{"date":1177,"open":1108,"high":1178,"low":782,"close":1179,"change":1180,"percent_change":384,"volume":1181,"transactions":9,"vwap":1179},"2026-05-04",300.48999,297.92999,1.82,1590500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",308.76001,311.88,295.79001,296.10999,-13.38,-4.32,1132900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",307.48001,317.56,287,309.48999,8.3,2.76,2192100,{"date":1201,"open":1202,"high":1203,"low":887,"close":1204,"change":1205,"percent_change":880,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",300.48001,304.22,301.19,-0.92,1569600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",308.97,314.17001,301.79999,302.10999,-6.4,-2.07,996200,{"date":1217,"open":831,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":837,"transactions":9,"vwap":1220},"2026-04-27",314.73999,303.70001,308.51001,2.97,0.97,{"date":1224,"open":1225,"high":798,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-24",309.63,302.89999,305.54001,-8.25,-2.63,825600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",313.59,315.82999,310.79001,313.79001,3.21,1.03,588300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":862,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-22",308.42999,312.69,307.85001,310.57999,0.7,1003700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1242,"change":1253,"percent_change":362,"volume":1254,"transactions":9,"vwap":1242},"2026-04-21",307.32001,310.5,301.63,-2.51,1510800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":67,"volume":1262,"transactions":9,"vwap":1260},"2026-04-20",306.56,312.25,305,310.94,1.28,966400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",326.089996,326.53,306,309.66,-10.47,-3.27,1495100,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-16",333.39001,318.92999,320.13,-13.26,-3.98,1022800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1274,"change":1285,"percent_change":532,"volume":1286,"transactions":9,"vwap":1274},"2026-04-15",341.63,342.23001,331.019989,-6.02,799100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",330.81,343.35999,330.54001,339.41,6.41,1.92,1228600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-13",320.66,333.56,319,333,10.89,3.38,967600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":826,"volume":1312,"transactions":9,"vwap":1310},"2026-04-10",323.48999,328.92999,317.53,322.10999,0.83,698600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-09",325.67001,326.89999,318.76999,321.28,-5.97,-1.82,1119200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",327.48999,330.29999,324.44,327.25,7.73,2.42,1024700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-07",319.48001,322.35001,313.54001,319.51999,-10.82,-3.28,1305100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":677,"volume":1346,"transactions":9,"vwap":1344},"2026-04-06",320.10001,335.57999,330.34,11.49,1276400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-02",323.029999,325.48999,315.89999,318.85001,-9.88,-3.01,872500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",332.69,335.48001,327.59,328.73001,-2.14,-0.65,673300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-31",319.059998,332.48001,318.37,330.87,14.78,4.68,1352300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",319.32001,321.76001,314.20999,316.089996,-1.27,-0.4,1223900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",327.10001,329.69,316.85001,317.35999,-10.8,-3.29,815900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",328.89999,332.81,327.69,328.16,-0.54,-0.16,1119700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-25",313.34,329.48001,311.70999,328.70001,20.65,6.7,1139600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-24",303.42001,308.91,299.62,308.049988,1.39,0.45,1497300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":607,"percent_change":532,"volume":1425,"transactions":9,"vwap":1424},"2026-03-23",320.76999,323.23001,304.38,306.66,1378700,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1174,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-20",311.049988,322.42999,312.17001,0.34,2050800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":798,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":798},"2026-03-19",316.42001,317.60999,309.73001,-3.7,-1.18,663600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-18",317.5,319.26999,312.57999,314.79999,-5.62,-1.75,1077700,{"date":1451,"open":1452,"high":1453,"low":1309,"close":1454,"change":427,"percent_change":342,"volume":1455,"transactions":9,"vwap":1454},"2026-03-17",319.63,326.95999,320.42001,1796900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":706,"volume":1462,"transactions":9,"vwap":1460},"2026-03-16",311.22,319.54999,318.91,5.5,1247500,{"date":1464,"open":1300,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-13",319.5,309.92001,313.41,-3.82,-1.2,829200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-12",320.53,321,309.60999,317.23001,-3.2,-1,1247300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1061,"percent_change":223,"volume":1486,"transactions":9,"vwap":1485},"2026-03-11",322,323.70999,317.75,320.42999,906600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-10",325.60001,326.17999,317.029999,322.38,-1.21,-0.37,1169400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-09",317.25,323.67999,313.12,323.59,2.93,0.91,1081100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1298,"change":1510,"percent_change":73,"volume":1511,"transactions":9,"vwap":1298},"2026-03-06",317.73001,321.17001,312.089996,0.15,996400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1214,"volume":1519,"transactions":9,"vwap":1517},"2026-03-05",323.69,328.28,319.51001,320.51001,-6.79,1215100,{"date":1521,"open":1522,"high":1523,"low":1498,"close":1524,"change":405,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-04",319.20001,328,327.29999,2.71,931100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-03",321.37,324.059998,315.20001,318.64999,-6.42,-1.97,947600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":775,"volume":1543,"transactions":9,"vwap":1541},"2026-03-02",329.41,334.42001,323.16,325.070007,-7.85,1302300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-27",331.23999,334.79999,328.39001,332.92001,1.68,0.51,1569800,{"date":1554,"open":1555,"high":1556,"low":1482,"close":1546,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1546},"2026-02-26",328.67001,333.47,3.88,1.19,880300,{"date":1561,"open":1562,"high":1539,"low":1563,"close":1564,"change":499,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-25",332.76001,325.23999,327.35999,-1.65,751700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-24",328.22,333.070007,324.48001,332.85001,3.5,1.06,791600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-23",335.73001,341.39001,326.76001,329.35001,-6.84,-2.03,792000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-20",336.57999,345.89999,335.82999,336.19,-3.18,-0.94,1375300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-19",332.23999,339.60999,326.32999,339.37,6.69,2.01,1152700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":646,"volume":1610,"transactions":9,"vwap":1608},"2026-02-18",328.85999,335.79999,324.53,332.67999,0.07,1151200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",316.79999,336.20999,315.63,332.60999,18.21,5.79,1516400,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1294,"volume":1626,"transactions":9,"vwap":1624},"2026-02-13",302.54999,318.44,314.39999,5.92,1476300,{"date":1628,"open":1629,"high":1630,"low":1108,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-12",314.42001,315.51001,308.48001,-13.8,-4.28,2897400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-11",322.14001,325.040009,317.79999,322.28,-0.7,-0.22,1582000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-10",322.67999,325.98001,317.89001,322.98001,2.98,0.93,1865600,{"date":1654,"open":1350,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-09",329.92001,319.26001,320,-8.16,-2.49,1391900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1397,"change":1037,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1397},"2026-02-06",331.60999,340.070007,326.51001,-0.93,1476700,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1546,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1546},"2026-02-05",350.5,327.26999,-20.72,-5.89,2620900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":73,"volume":1682,"transactions":9,"vwap":1680},"2026-02-04",354,355.48999,347.079987,351.95999,0.16,1779400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-03",338.48999,352.82001,337.59,351.79999,12.69,3.74,2152900,{"date":1693,"open":1694,"high":1695,"low":1301,"close":1696,"change":1697,"percent_change":47,"volume":1698,"transactions":9,"vwap":1696},"2026-02-02",337.42001,342.32999,339.10999,1.05,1911100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-30",343.10001,346.5,336.39001,338.059998,-8.73,-2.52,1648500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-29",349.37,350.34,345.01001,346.79001,-2.79,-0.8,1681900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-28",353.66,356.84,348,349.57999,-5.17,-1.46,1099000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":958,"volume":1733,"transactions":9,"vwap":1731},"2026-01-27",361.54999,368.070007,354.69,354.75,-6.6,988100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":87,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-26",357.98001,364.070007,352.5,361.35001,0.94,936400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1736,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1736},"2026-01-23",368.20001,371.32999,356.72,-12.02,-3.25,1636800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":564,"volume":1757,"transactions":9,"vwap":1755},"2026-01-22",365.5,376.87,363.35999,370,4.54,1875400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",353.01001,366,351.54999,365.45999,9.93,2.79,1523500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-20",350.70001,355.73999,347.76999,355.53,-3.74,-1.04,1722600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-16",362.29001,367.20001,355.45999,359.26999,0.01,0,1527400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1214,"volume":1792,"transactions":9,"vwap":1790},"2026-01-15",368.54001,372.82001,356.82999,359.26001,-7.6,911200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-14",369.95001,371.70999,359.95001,366.85999,-3.1,-0.84,1250000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-13",369.10001,376.88,366.92001,369.95999,-0.95,-0.26,1625700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-12",377.82001,378.60999,353.51999,370.91,-27.38,-6.87,3808000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-09",399.39999,409.57999,392.56,398.29001,-1.11,-0.28,1440200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1822,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1822},"2026-01-08",420.17999,425.19,393.48001,-23.1,-5.47,1400700,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-07",405.51001,427.049988,422.5,16.1,3.96,1426100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":862,"volume":1852,"transactions":9,"vwap":1850},"2026-01-06",396.23001,409.17999,384.42001,406.39999,8.57,1612900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1158,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2026-01-05",397.57001,400,383.84,397.82999,-0.58,1093900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1134,"percent_change":1165,"volume":1867,"transactions":9,"vwap":1866},"2026-01-02",399.34,407.22,396.079987,400.17001,730500,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":127,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-31",397.25,402.44,397.64999,0.1,768900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1870,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1870},"2025-12-30",394.81,398.39999,393.64001,-1.57,-0.39,504800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":532,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-29",400.10001,402.72,397.049988,398.82001,-0.44,638400,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-26",404.57999,397.31,400.59,-0.1,-0.02,401500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":278,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-24",395.98999,401.47,395.049988,400.69,0.5,408200,{"date":1908,"open":1909,"high":1910,"low":1901,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-23",404.72,407.42999,398.70001,-9.03,-2.21,792300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-22",409.60001,413.59,403.20001,407.73001,7.5,1.87,1053000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1574,"volume":1931,"transactions":9,"vwap":1929},"2025-12-19",399.10999,408.14999,395.97,400.23001,4.19,12576500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":176,"volume":1939,"transactions":9,"vwap":1937},"2025-12-18",394.48999,404.19,391.51001,396.040009,3.94,1715000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1651,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-17",394.17999,400.23999,389,392.10001,0.24,1041500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-16",390.64999,399.64001,388.54001,391.17001,-0.33,-0.08,1345500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-15",394.22,402.32999,390,391.5,-6.05,-1.52,1483300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-12",408.85999,410.040009,387.029999,397.54999,-15.08,-3.65,1659000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-11",403.35999,414.22,402.22,412.63,8.17,2.02,1284800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-10",416.54001,417,403.79999,404.45999,-10.75,-2.59,1188900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-09",430.45001,433.31,412.31,415.20999,-14.81,-3.44,1610500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-08",447,449.78,423.45001,430.019989,-28.1,-6.13,2411600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-05",468.29001,473.5,455.32001,458.12,-7.22,-1.55,627300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-04",472.67001,477.059998,463.029999,465.34,-7.95,-1.68,984000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-03",466.48999,479.79001,460.41,473.29001,8.36,1.8,1092900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-02",453.89999,472.48001,453.01001,464.92999,10.37,2.28,1204100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":159,"volume":2054,"transactions":9,"vwap":2052},"2025-12-01",450,462.92999,448.26999,454.56,3.33,1070600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-28",448.17999,455.76001,444.42999,451.23001,6.11,1.37,563900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-26",432.87,447.69,430.26999,445.12,15.32,3.56,908200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":447,"volume":2080,"transactions":9,"vwap":2078},"2025-11-25",436.84,441.82001,428.57001,429.79999,-4.43,1009200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-24",439.45999,444.67001,420.29999,434.23001,-2.15,-0.49,1750400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-21",448.23001,449.53,433.5,436.38,-9.41,-2.11,1298000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1748,"volume":2106,"transactions":9,"vwap":2104},"2025-11-20",463.32001,467.73001,445.34,445.79001,-14.97,787600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1954,"volume":2114,"transactions":9,"vwap":2112},"2025-11-19",462.26999,465.32001,456.89999,460.76001,-1.54,893800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":147,"volume":2122,"transactions":9,"vwap":2120},"2025-11-18",458.14999,469.10999,456.26999,462.29999,1.76,668600,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-17",449,463.92001,460.54001,11.38,2.53,962100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-14",453.87,461.95999,448.28,449.16,-4.81,-1.06,968500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-13",450.67001,456.14001,447.12,453.97,1.23,0.27,798900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-12",450.63,459.26999,446.70999,452.73999,0.79,0.17,937700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-11",443.53,455.20001,441.20999,451.95001,10.25,2.32,981700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1478,"percent_change":224,"volume":2173,"transactions":9,"vwap":2172},"2025-11-10",445,449.67999,440.92999,441.70001,739000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1905,"volume":2181,"transactions":9,"vwap":2179},"2025-11-07",437.81,443.69,430.84,442.70001,2.21,822600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-06",431.78,445.5,429,440.48999,5.93,1.36,700500,{"date":2192,"open":2193,"high":2194,"low":1987,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-05",422.10999,438.53,434.56,11.09,2.62,974500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":446,"volume":2206,"transactions":9,"vwap":2204},"2025-11-04",429.89999,431.5,421.82999,423.47,-10.6,1170100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-03",454.57999,457.26001,429.60001,434.070007,-21.97,-4.82,1556500,{"date":2217,"open":2125,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":757,"volume":2222,"transactions":9,"vwap":2220},"2025-10-31",459.76999,441.22,456.040009,6.48,1817600,{"date":2224,"open":2049,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-30",472.35999,436.51001,449.56,-32.03,-6.65,2313900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1558,"volume":2238,"transactions":9,"vwap":2236},"2025-10-29",475.19,482.73001,467.089996,481.59,5.68,1360100,{"date":2240,"open":2241,"high":2242,"low":2034,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-28",476.5,484.60999,475.91,-2.67,-0.56,836300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-27",465.56,485.35999,465.54999,478.57999,15.15,3.27,1174500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-24",468.67999,469.29001,459.38,463.42999,-0.57,-0.12,771300,{"date":2266,"open":2267,"high":2268,"low":2111,"close":2269,"change":2270,"percent_change":994,"volume":2271,"transactions":9,"vwap":2269},"2025-10-23",464.70999,468.85999,464,-0.9,683300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-22",477.66,480.53,461.20999,464.89999,-9.1,-1.92,950000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-21",488.42001,490.049988,471.39999,474,-17.22,-3.51,826200,{"date":2291,"open":2292,"high":25,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2280,"transactions":9,"vwap":2293},"2025-10-20",476.82001,491.22,9.55,1.98,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-17",481.64999,492.62,476.44,481.67001,0.6,0.12,1029200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-16",474.39001,488.39001,470.45999,481.070007,10.8,2.3,964700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1503,"percent_change":38,"volume":2320,"transactions":9,"vwap":2319},"2025-10-15",469.19,485.28,467.5,470.26999,1475400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-14",462.13,479.69,457.73001,469.35999,4.41,0.95,1435700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-13",456.13,473.64999,453.82999,464.95001,4.49,0.98,1579100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-10",460.28,460.60001,451,460.45999,3.51,0.77,937000,{"date":2349,"open":2343,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1416,"volume":2354,"transactions":9,"vwap":2352},"2025-10-09",459.57001,448.82999,456.95001,6.27,1052000,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-08",464.45999,449.72,450.67999,-8.9,-1.94,929800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1550,"volume":2370,"transactions":9,"vwap":2368},"2025-10-07",456.94,462.63,448.95001,459.57999,7.58,791800,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1808,"volume":2377,"transactions":9,"vwap":2375},"2025-10-06",458.69,449.92001,452,-4.35,918500,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":586,"volume":2384,"transactions":9,"vwap":2382},"2025-10-03",465.01001,448.47,456.35001,-4.64,969100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1431,"percent_change":1609,"volume":2391,"transactions":9,"vwap":2390},"2025-10-02",457.64001,461.53,446.17999,460.98999,1269200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":95,"percent_change":88,"volume":2398,"transactions":9,"vwap":2397},"2025-10-01",456,467.42001,453.31,460.64999,1370000,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2394,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2394},"2025-09-30",445.22,459.29999,8.51,1.9,1379500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":309,"percent_change":1946,"volume":2412,"transactions":9,"vwap":2411},"2025-09-29",448,451.63,446.29999,447.48999,719000,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1591,"percent_change":1102,"volume":2418,"transactions":9,"vwap":2417},"2025-09-26",453.049988,442.51001,446.39999,813000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2279,"volume":2426,"transactions":9,"vwap":2424},"2025-09-25",457.029999,459,446.42001,449.57999,-8.79,685300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1843,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-24",454.35001,462.69,450.97,458.37,0.87,976000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-23",452.82999,457.47,450.5,454.41,-4.51,-0.98,1024600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-22",453.56,462.88,450.23001,458.92001,5.36,1.18,971800,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2446,"change":1416,"percent_change":47,"volume":2457,"transactions":9,"vwap":2446},"2025-09-19",457.67999,450.72,1713300,{"date":2459,"open":2460,"high":2365,"low":2461,"close":2462,"change":2463,"percent_change":1873,"volume":2464,"transactions":9,"vwap":2462},"2025-09-18",454,443.75,452.17001,0.44,1061000,{"date":2466,"open":2058,"high":2467,"low":2468,"close":2469,"change":1020,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-17",463.88,450.70001,451.73001,-2.06,1445600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1873,"percent_change":646,"volume":2478,"transactions":9,"vwap":2477},"2025-09-16",465.14001,467.28,457.98999,461.23999,773300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":447,"volume":2486,"transactions":9,"vwap":2484},"2025-09-15",464.79999,466.23999,454.51001,461.14001,-4.75,910100,{"date":2488,"open":2013,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2262,"volume":2493,"transactions":9,"vwap":2491},"2025-09-12",475.69,465.48001,465.89001,-2.69,630800,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1399,"volume":2500,"transactions":9,"vwap":2498},"2025-09-11",474.34,465.16,468.57999,-0.73,1005300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-10",478.5,480.049988,461.47,469.31,-12.82,-2.66,1817400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-09",461.12,484.20999,455.29999,482.13,27.1,5.96,3217400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":697,"percent_change":543,"volume":2525,"transactions":9,"vwap":2524},"2025-09-08",457.31,463,452.85001,455.029999,926000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2375,"change":2113,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2375},"2025-09-05",453.45001,455.28,444.66,-0.34,751500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2061,"percent_change":2062,"volume":2539,"transactions":9,"vwap":2538},"2025-09-04",449.42999,458.29999,447.10999,453.54001,714300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1873,"volume":2547,"transactions":9,"vwap":2545},"2025-09-03",444.76999,456.17999,442.73001,447.42999,0.43,1301100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2004,"change":168,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2004},"2025-09-02",445.84,454.5,441.5,0.11,1072100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":212,"volume":2562,"transactions":9,"vwap":2560},"2025-08-29",452.22,453.95999,444.79001,446.51001,-5.82,827600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-28",452.01001,457.29001,451.12,452.32999,-1.85,-0.41,641000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1650,"percent_change":137,"volume":2578,"transactions":9,"vwap":2577},"2025-08-27",449.049988,455.45001,447.63,454.17999,906700,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-26",451.5,444.25,451.20001,7.56,1.7,1183700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":775,"volume":2594,"transactions":9,"vwap":2592},"2025-08-25",453.37,458.75,442.38,443.64001,-10.74,1200000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-22",469.17001,469.81,454.20001,454.38,-13.17,-2.82,1075500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1982,"volume":2611,"transactions":9,"vwap":2609},"2025-08-21",459.62,467.70999,454.67999,467.54999,9.24,760100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1782,"volume":2619,"transactions":9,"vwap":2617},"2025-08-20",459.34,466.31,456.059998,458.31,0.03,1223500,{"date":2621,"open":2622,"high":2447,"low":2623,"close":2624,"change":2625,"percent_change":47,"volume":2626,"transactions":9,"vwap":2624},"2025-08-19",457,450.88,458.28,1.41,1322100,{"date":2628,"open":2049,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":897,"volume":2633,"transactions":9,"vwap":2631},"2025-08-18",457.92001,447.10001,456.87,7.96,1608800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-15",440.66,449.51999,438.22,448.91,6.18,1.4,713400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2544,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2544},"2025-08-14",433.59,443.98001,428.98999,10.21,2.36,1263500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2302,"volume":2658,"transactions":9,"vwap":2656},"2025-08-13",428.42999,438.23001,421.81,432.51999,2.59,2094400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-12",434.57999,437,428.29999,429.92999,-5.07,-1.17,1507700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2270,"volume":2675,"transactions":9,"vwap":2673},"2025-08-11",433.64999,445.20001,426.19,435,-3.93,988600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-08",435.10001,439.35999,427.66,438.92999,3.83,0.88,901300,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2678,"change":2690,"percent_change":2691,"volume":1602,"transactions":9,"vwap":2678},"2025-08-07",429.32999,436.76999,425.81,6.96,1.63,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-06",418.76001,428.69,415,428.14001,9.23,2.2,1181800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1363,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-08-05",416.64001,426.76001,410.48999,418.91,-0.15,1807600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-04",406.64999,422.64001,398.91,419.56,17.76,4.42,1455500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2721,"change":2723,"percent_change":687,"volume":2724,"transactions":9,"vwap":2721},"2025-08-01",388.67999,401.79999,382.19,9.56,1781300,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-31",350,402.42999,392.23999,52.44,15.43,3353500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-30",335,345.98001,333.029999,339.79999,9.25,2.8,2058300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":897,"volume":2749,"transactions":9,"vwap":2747},"2025-07-29",328.92001,331.059998,323.73999,330.54999,5.76,862500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-28",329,331.42999,324.78,324.79001,-4.02,-1.22,1032000,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":122,"volume":2765,"transactions":9,"vwap":2763},"2025-07-25",331.5,324.54999,328.81,0.81,666700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":1523,"change":2649,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1523},"2025-07-24",326.35001,332.19,324.29999,0.72,677100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2553,"volume":2780,"transactions":9,"vwap":2778},"2025-07-23",325.28,329.34,322.29999,325.64001,0.36,912200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2775,"change":277,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2775},"2025-07-22",321.57001,326.29999,320.17999,1.49,1273700,{"date":2789,"open":2790,"high":1406,"low":2791,"close":2792,"change":111,"percent_change":-6,"volume":2793,"transactions":9,"vwap":2792},"2025-07-21",324.98001,320.26001,320.51999,744500,{"date":2795,"open":2796,"high":2796,"low":2797,"close":1473,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":1473},"2025-07-18",325.62,317.88,-4.16,-1.28,581300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-17",321.20001,329.87,321.059998,324.69,1.88,0.58,744600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-16",314.51999,323.41,311.26001,322.81,11.69,3.76,1234200,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2823,"change":915,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-15",316.89999,309.57001,311.12,-1.47,927200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2764,"percent_change":826,"volume":2832,"transactions":9,"vwap":2831},"2025-07-14",314.94,319.17999,313.76001,315.75,629600,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2828,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2828},"2025-07-11",321.12,312.95999,-7.7,-2.39,1081900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":897,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-07-10",322.47,324.82001,319.14999,322.64001,0.55,489400,{"date":2849,"open":2850,"high":1646,"low":2851,"close":2852,"change":87,"percent_change":1574,"volume":2853,"transactions":9,"vwap":2852},"2025-07-09",316.87,313.73999,320.87,1039500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":1443,"change":2859,"percent_change":934,"volume":2860,"transactions":9,"vwap":1443},"2025-07-08",324.13,328.98999,315.81,-6.63,973000,{"date":2862,"open":2863,"high":2863,"low":2864,"close":2856,"change":2865,"percent_change":1158,"volume":2866,"transactions":9,"vwap":2856},"2025-07-07",328.23999,314.10001,-7.78,1294500,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-03",330,333.70001,327.88,331.91,2.14,0.65,431200,{"date":2877,"open":2878,"high":2869,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-02",319.62,319.39999,329.76999,7.71,2.39,967700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-01",324.76999,326.64001,315.029999,322.059998,-4.03,-1.24,1240100,{"date":2894,"open":2886,"high":2895,"low":2896,"close":1265,"change":2897,"percent_change":101,"volume":2898,"transactions":9,"vwap":1265},"2025-06-30",327.20999,320.57001,3.26,943600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":757,"volume":2906,"transactions":9,"vwap":2904},"2025-06-27",317.32999,323.20001,315.14001,322.82999,4.58,2052200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-26",324.92999,325,315,318.25,-3.69,-1.15,663900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1070,"percent_change":1592,"volume":2922,"transactions":9,"vwap":2921},"2025-06-25",323.51001,324.32001,320.70999,321.94,632600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2910,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2910},"2025-06-24",316.51001,326.029999,309.95999,11.87,3.79,1000000,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-23",310.60001,314.78,308.45999,313.13,3.43,1.11,503100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":1800,"volume":2947,"transactions":9,"vwap":2945},"2025-06-20",313,314.5,308.78,309.70001,-2.62,1336700,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":341,"volume":2955,"transactions":9,"vwap":2953},"2025-06-18",309.17001,317.54001,306.70001,312.32001,3.61,981200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1897,"volume":2963,"transactions":9,"vwap":2961},"2025-06-17",305.12,309.059998,303.31,308.70999,-0.07,570600,{"date":2965,"open":2966,"high":1225,"low":2967,"close":2944,"change":2155,"percent_change":826,"volume":2968,"transactions":9,"vwap":2944},"2025-06-16",306.45001,302.32001,520200,{"date":2970,"open":2971,"high":2972,"low":2971,"close":2973,"change":2974,"percent_change":309,"volume":2975,"transactions":9,"vwap":2973},"2025-06-13",300.97,308.019989,307.98999,3.32,571900,{"date":2977,"open":1202,"high":1193,"low":2978,"close":2979,"change":2980,"percent_change":889,"volume":2981,"transactions":9,"vwap":2979},"2025-06-12",295.82001,304.67001,6.09,874900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2799,"volume":2989,"transactions":9,"vwap":2987},"2025-06-11",303.17999,303.85001,298.25,298.57999,-3.88,456400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2113,"percent_change":213,"volume":2996,"transactions":9,"vwap":2995},"2025-06-10",303.81,308.89001,301.34,302.45999,515100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":553,"percent_change":1697,"volume":3003,"transactions":9,"vwap":3002},"2025-06-09",303.79999,306.17001,297.67001,304,609600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-06",309,310.22,300.26999,300.82999,-7.17,-2.33,954800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2683,"volume":3020,"transactions":9,"vwap":3018},"2025-06-05",304.54999,308.53,300.75,308,2.69,761200,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":1551,"volume":3028,"transactions":9,"vwap":3026},"2025-06-04",303.22,308.92999,302.32999,305.31,1.54,563100,{"date":3030,"open":1267,"high":1244,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-03",301.51999,303.76999,-2.32,-0.76,965300,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":542,"percent_change":1905,"volume":3042,"transactions":9,"vwap":3041},"2025-06-02",303.10001,307.19,299.51999,306.089996,1131600,{"date":3044,"open":3045,"high":1267,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-30",292.45001,287.20001,304.56,11.66,3.98,3116200,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":300,"volume":3058,"transactions":9,"vwap":3056},"2025-05-29",287.64999,293.22,284.73001,292.89999,7.34,965800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-28",291.070007,291.54001,285.54999,285.56,-4.54,-1.56,905300,{"date":3069,"open":3070,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":73,"volume":3074,"transactions":9,"vwap":3072},"2025-05-27",295.44,289.23001,290.10001,0.14,737900,{"date":3076,"open":3077,"high":966,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-23",286.39001,284.19,289.95999,0.96,0.33,757000,{"date":3084,"open":3085,"high":3062,"low":3086,"close":1090,"change":784,"percent_change":2757,"volume":3087,"transactions":9,"vwap":1090},"2025-05-22",290.73001,284.42999,615000,{"date":3089,"open":3090,"high":3091,"low":3092,"close":1010,"change":173,"percent_change":47,"volume":3093,"transactions":9,"vwap":1010},"2025-05-21",291.5,298.23001,288.73999,930200,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":2019,"transactions":9,"vwap":3099},"2025-05-20",292.28,292.98999,288.25,291.67999,-0.18,-0.06,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":2312,"volume":3109,"transactions":9,"vwap":3107},"2025-05-19",287.44,296.79999,285.41,291.85999,6.55,929500,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":809,"percent_change":543,"volume":3116,"transactions":9,"vwap":3115},"2025-05-16",281.019989,289.75,280.60001,285.31,1193500,{"date":3118,"open":3119,"high":1018,"low":3120,"close":3121,"change":3122,"percent_change":1625,"volume":3123,"transactions":9,"vwap":3121},"2025-05-15",269.53,266.17999,283.39999,15.85,1264500,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":826,"volume":3131,"transactions":9,"vwap":3129},"2025-05-14",267.26999,270,261.85001,267.54999,0.69,700400,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-13",267.39999,268.070007,261.45001,266.85999,-3.33,-1.23,723500,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2369,"volume":3148,"transactions":9,"vwap":3146},"2025-05-12",255.48,270.20001,252.78999,270.19,19.04,1252000,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":1714,"volume":3156,"transactions":9,"vwap":3154},"2025-05-09",259.92001,260,250.35001,251.14999,-7.2,656400,{"date":3158,"open":3159,"high":3127,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-08",267.63,245.96001,258.35001,-18.2,-6.58,1704400,{"date":3166,"open":3127,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-07",277.85001,269.72,276.54999,6.74,2.5,763300,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":1773,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-06",269.89001,276.47,267.62,269.81,-1.37,1564100,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-05",259.089996,273.97,257.23001,273.54999,14.16,5.46,1233400,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-02",259.5,265,257.12,259.39001,4.26,1.67,729700,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":1037,"volume":3206,"transactions":9,"vwap":3204},"2025-05-01",257.14001,265.91,247.71001,255.13,-8.11,1519700,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-04-30",256.98999,263.67999,253.47,263.23999,6.05,2.35,949400,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-04-29",256.14001,260.54001,253.83,257.19,2.34,0.92,941500,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":330,"volume":3232,"transactions":9,"vwap":3230},"2025-04-28",252.83,256.57001,252.25999,254.85001,3.29,510800,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-04-25",241.89999,253.25,240,251.56,8.95,3.69,836400,{"date":3243,"open":3244,"high":3245,"low":3246,"close":508,"change":844,"percent_change":826,"volume":3247,"transactions":9,"vwap":508},"2025-04-24",241.74001,243.69,238.62,678900,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":2699,"volume":3255,"transactions":9,"vwap":3253},"2025-04-23",243.92,248.59,240.0099945,241.97,5.22,752800,{"date":183,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},234.32001,238.63,231.75999,236.75,2.43,1.04,885900]