[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMAT":3,"homepage-market-summary":30,"stock-historical-AMAT":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Materials Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Applied Materials is the largest semiconductor wafer fabrication equipment manufacturer in the world. It has a broad portfolio spanning nearly every corner of the WFE ecosystem. Applied Materials holds leading market share in deposition, which entails the layering of new materials on semiconductor wafers. It is more exposed to general-purpose logic chips made at integrated device manufacturers and foundries. It counts the largest chipmakers in the world as customers, including TSMC, Intel, and Samsung.","36,500","Santa Clara, CA",{"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},540.04,543.205,547.25,535.1,529.3,10.74,2.03,5674377.104299,171165,540.1458,739.66998,0.125,18798962.685951527,73,10599,{"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},136.32001,7709980,2814142708.400231,290.48,"2025-04-22",[185,186,195,206,217,228,239,250,260,271,282,293,303,314,325,336,347,358,369,380,391,402,412,423,434,445,456,467,478,489,500,510,521,532,543,554,565,576,586,597,608,619,630,641,652,663,674,685,696,706,717,727,738,749,760,769,778,787,796,805,814,823,832,841,850,859,868,876,885,894,903,911,920,929,937,946,955,964,973,982,991,1000,1009,1018,1026,1035,1044,1053,1061,1068,1077,1086,1095,1104,1113,1122,1131,1139,1146,1154,1163,1171,1180,1189,1198,1207,1216,1224,1233,1242,1251,1260,1269,1278,1287,1296,1305,1313,1322,1331,1340,1348,1357,1366,1375,1384,1393,1401,1410,1419,1428,1436,1445,1454,1462,1471,1480,1488,1497,1505,1512,1521,1530,1538,1547,1556,1565,1574,1583,1592,1599,1608,1617,1626,1635,1644,1650,1658,1667,1675,1684,1693,1701,1710,1719,1728,1737,1745,1754,1763,1771,1778,1787,1795,1801,1809,1818,1827,1835,1844,1853,1862,1870,1879,1887,1895,1904,1912,1920,1929,1937,1946,1955,1962,1970,1978,1984,1992,2000,2008,2017,2025,2034,2041,2050,2059,2067,2076,2085,2094,2101,2109,2118,2126,2135,2143,2152,2161,2170,2179,2187,2195,2204,2211,2219,2228,2237,2245,2253,2260,2269,2277,2286,2294,2303,2311,2318,2326,2335,2341,2349,2357,2364,2373,2381,2390,2399,2408,2417,2426,2434,2443,2452,2461,2469,2477,2486,2494,2501,2509,2517,2526,2535,2542,2551,2559,2567,2575,2584,2593,2602,2611,2620,2628,2635,2643,2651,2657,2666,2675,2684,2692,2700,2709,2716,2725,2733,2741,2749,2757,2765,2771,2780,2789,2797,2804,2813,2821,2829,2838,2845,2853,2860,2869,2878,2887,2896,2905,2912,2920,2927,2935,2942,2950,2957,2965,2973,2980,2987,2994,3002,3006,3014,3021,3029,3036,3045,3053,3061,3067,3073,3081,3088,3096,3104,3111,3120,3128,3136,3144,3152,3160,3168,3176,3184,3191,3199,3207,3215,3223,3231,3240,3248,3255,3262,3270,3277,3285,3294,3302,3310,3317,3326,3334,3343],{"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},516.65,533.88,515.51,17.92,3.5,6089345.157153,183761,528.2483,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",513.82,515.42,506.78,511.38,-0.63,-0.12,6265867.776226,153160,511.243,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",504.71,513.28,499.17,512.01,25.25,5.19,7161242.51915,197903,507.2418,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",482.2,487.45,471.38,486.76,1.76,0.36,6092091.951506,148458,482.5449,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",478.885,487.68,476.36,485,10.75,2.27,5206496.435321,131953,483.6832,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",463.79,474.8,460.55,474.25,-0.13,-0.03,4165370.175754,121483,469.4635,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":67,"volume":257,"transactions":258,"vwap":259},"2026-09-23",471.23,474.9,461,474.38,1.92,4591336.044919,126866,471.2564,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",457.9,472.49,453.34,472.46,8.22,1.77,5807681.123342,153175,468.1516,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",455.945,468.51,452.655,464.24,19.67,4.42,9491072.615947,213543,461.4899,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",421.69,445,420,444.57,27.17,6.51,14302926.649554,182948,438.859,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":168,"volume":300,"transactions":301,"vwap":302},"2026-09-17",427.575,428.54,413.56,417.4,2.02,6929256.353012,157203,417.6254,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",429.73,430.74,411.51,415.38,-5.79,-1.37,5511015.955465,153588,418.2683,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",429.85,429.99,416.76,421.17,-3.04,-0.72,5581381.384276,151753,420.6786,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",422.2,432.51,419.6,424.21,-32.28,-7.07,7899587.042048,197814,425.8903,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",461.19,464.57,452.7,456.49,2.48,0.55,4317378.939556,109651,458.6427,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",455.4,460.86,450.56,454.01,-14.84,-3.17,4844231.367243,125939,455.7027,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",466.66,474.04,463.78,468.85,-3.94,-0.83,3945491.758375,109180,468.1202,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",464.02,472.89,458.1518,472.79,18.08,3.98,6312985.006606,188704,469.3248,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",452.5,460.2,443.36,454.71,18.8,4.31,6016831.09038,164717,454.3101,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",432.415,437.1433,426.13,435.91,-2.55,-0.58,6004464.57219,156637,433.9087,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",443.5,433.57,438.46,-3.39,-0.77,6077489.34883,156922,438.4781,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",450.72,451.45,438.83,441.85,-16.54,-3.61,7150154.099682,202445,442.7739,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",462.41,465.9,453.91,458.39,-3.28,-0.71,6179894.109341,127263,458.1678,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",476.26,477.965,460.51,461.67,-20.69,-4.29,6531804.16994,163518,465.7228,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",481.495,484.98,471,482.36,2.6,0.54,6290727.726801,151240,478.545,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",479.74,480.6699,472.4,479.76,-0.28,-0.06,5192988.723085,117565,478.9841,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",490.06,492.3,475.88,480.04,-4.15,-0.86,5193985.648481,143967,481.7382,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",481.875,489.74,473.67,484.19,-8.13,-1.65,9268259.060672,212545,483.2548,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",503,503.5,483.13,492.32,-3.89,-0.78,5533479.166274,148711,491.4164,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":54,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",489.58,499.89,487.4701,496.21,0.01,6164860.737752,169025,494.1257,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",508.41,513.48,488.55,496.17,-18.16,-3.53,6517559.776401,216313,496.2867,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",507.37,516.83,497.73,514.33,-20.98,-3.92,8527667.920223,251386,508.7292,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",518,539.81,515.12,535.31,28.13,5.55,8420250.60274,239199,532.2168,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",499.4,523,497.1,507.18,-27.36,-5.12,12507042.284495,387216,508.771,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",548.81,563.755,531.79,534.54,-13.61,-2.48,10639241.00809,298075,546.3897,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",548,553.75,544.895,548.15,22.54,4.29,6716278.23239,165265,549.1506,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",539.99,522.655,525.61,3.49,0.67,6372567.297171,142178,527.1587,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",555,555.32,521.57,522.12,-17.02,-3.16,6960032.938758,152664,528.3997,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",539.59,545.94,528,539.14,11.66,2.21,4292217.399984,121593,538.266,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",525.34,539.5,511.05,527.48,-6.76,-1.27,4085175.966084,125568,529.4316,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",544.505,554.08,530.57,534.24,-12.38,-2.26,5006646.175602,152339,539.4999,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",544.65,549.67,535.5547,546.62,28.41,5.48,7830261.846252,191399,545.2669,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",498.86,519.5,491.68,518.21,10.54,2.08,5874361.01837,176065,510.921,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",531.69,536.54,502.91,507.67,5.9,1.18,7314006.634882,225265,514.7114,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",482.48,508.54,476.12,501.77,65.32,14.97,11859294.134413,299610,498.0221,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",463.42,475,436.33,436.45,-40.01,-8.4,9962289.694378,276837,448.8816,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",490.92,495,467.01,476.46,-40.43,-7.82,9757776.369271,288593,477.5976,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":419,"volume":703,"transactions":704,"vwap":705},"2026-07-27",539.54,548.55,493.64,516.89,-19.36,7655042.241729,240832,513.4244,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",556.21,562.8,530.0101,536.25,-26.55,-4.72,6042913.789412,192437,541.415,{"date":718,"open":719,"high":720,"low":721,"close":709,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",548.965,576.49,547.39,8.88,1.6,5605353.43404,163875,562.5968,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",544.305,563.3418,543.18,553.92,-10.63,-1.88,4963472.306018,127742,555.9291,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",564.95,572.5,552,564.55,38.85,7.39,7646367.43631,196138,564.4412,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",545.63,554.99,522.96,525.7,-3.96,-0.75,6558316.080038,166130,532.3123,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",532.40002,551.17999,513.21997,529.65997,-31.27,-5.57,10298700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",562.53998,591.090027,557.27002,560.92999,-18.5,-3.19,8406100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",610.38,611.71997,557.15997,579.42999,-16.27,-2.73,8168200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",613.90002,614.14001,584,595.70001,20.31,3.53,6513900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",582.01001,590.02002,568.15002,575.39001,-27.11,-4.5,7561700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",578.23999,609.21997,573.39001,602.5,13.84,2.35,6279300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",627.31,629.97998,585.45001,588.65997,18.16,3.18,14418000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",547.099976,578.14001,546.17999,570.5,16,2.89,7535700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",545.34998,558.28003,527.63,554.5,-38.29,-6.46,12552400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",627.76001,629,591.67999,592.78998,-10.25,-1.7,8622800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",656.69,657,581.90002,603.039978,-47.87,-7.35,15071700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",668.40997,693.78003,639.059998,650.90997,-72.09,-9.97,16089200,{"date":869,"open":870,"high":25,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",697.5,696,723,28.36,4.08,16461200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",635.42999,708.98999,632.10999,694.64001,67.8,10.82,14165300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",642.76001,660.19,622,626.84003,-41.16,-6.16,28138600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",637.73999,669.21997,609.70001,668,79.03,13.42,16477800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":80,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-24",585.23999,594.27002,569.48999,588.96997,0.53,10726700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",581.92999,592.5,573.51001,585.88,-54.3,-8.48,12035100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",626.21997,641.17999,620.69,640.17999,23.07,3.74,10737300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":874,"volume":936,"transactions":9,"vwap":934},"2026-06-18",622.52002,638.90002,612.5,617.10999,24.19,16781200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",592.02002,623.34998,590.83002,592.91998,24.69,4.35,11045500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",581.98999,600.90997,567.65002,568.22998,-17.5501,-3,10906100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",589.97998,599.62,580.51001,585.78003,18.53,3.27,11664400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",548.62,569.95001,544.070007,567.25,14.61,2.64,8055800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",522.48999,557.62,519.90002,552.64001,55.63,11.19,12427700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",502.79001,534.44,494.88,497.01001,-2.2,-0.44,11393800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-09",501.72,525.97998,466.51001,499.20999,7.04,1.43,11731700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",476,497.70999,471.12,492.17001,39.16,8.64,9726900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",479.70999,484.89999,452.91,453.01001,-48.69,-9.71,11909400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":38,"volume":1025,"transactions":9,"vwap":1023},"2026-06-04",485.66,510.75,480.10999,501.70001,0.93,6729000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",487.95001,508.26001,487.35999,500.76999,10.72,2.19,8964900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",465.29999,491.51001,461.45001,490.049988,31.88,6.96,10440700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",444.54001,463.88,438.22,458.17001,8.11,1.8,6613700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":147,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-29",452.76999,460.45999,445.70001,450.059998,0.08,8546800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":998,"percent_change":142,"volume":1067,"transactions":9,"vwap":1066},"2026-05-28",446.13,457.67999,438.25,449.67999,5675600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",461.22,462.39999,441.12,448.25,-6.64,-1.46,5047600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",444.73999,456.78,438,454.89001,22.73,5.26,8044400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",434.35001,438.13,430.29001,432.16,4.8,1.12,4889300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-21",424.19,430.98001,421.60999,427.35999,0.51,0.12,5682900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",416.45001,427.5,415.85001,426.85001,19.94,4.9,6888400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",404.37,415.45999,397.37,406.91,-6.66,-1.61,8418700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",441.31,441.70999,408.089996,413.57001,-23.05,-5.28,8265000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":364,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-15",428.42001,444.5,421.56,436.62,-0.89,12768700,{"date":1140,"open":1141,"high":1142,"low":1081,"close":1143,"change":1144,"percent_change":173,"volume":1145,"transactions":9,"vwap":1143},"2026-05-14",443.34,448.45001,440.56,3.95,14936200,{"date":1147,"open":396,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-13",440.5,422.29999,436.60999,5.41,1.25,7839400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-12",436.79999,437.049988,416.56,431.20001,-12.42,-2.8,9319400,{"date":1164,"open":1165,"high":1142,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-11",439.25,437.26999,443.62,8.18,1.88,8324000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-08",423.10999,438.040009,417.89999,435.44,24.8,6.04,8165200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-07",426.35999,427.70001,406.01001,410.64001,-17.98,-4.19,7741800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-06",421,432.81,417.75,428.62,17.8,4.33,7241200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-05",404.39001,414.5,400.25,410.82001,19.44,4.97,6321100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-04",387.16,401,385.64999,391.38,2.3,0.59,5062300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":310,"volume":1223,"transactions":9,"vwap":1221},"2026-05-01",389.45001,398.64001,386.20001,389.079987,-5.41,4586500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-30",385.54001,396.01001,384.56,394.48999,11.9,3.11,7050000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-29",383.87,386.01001,377.070007,382.59,1.48,0.39,5116400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-28",386,390.070007,377.79999,381.10999,-23.75,-5.87,10396200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-27",416,417,398,404.85999,-12.18,-2.92,5663400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-24",412.5,420.5,410.31,417.040009,13.13,3.25,6159600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-23",406.17001,413.82001,397.14001,403.91,0.43,0.11,4420800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-22",399.87,404.079987,391.26001,403.48001,9.15,2.32,5268100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-21",393,397.51001,391.059998,394.32999,2.71,0.69,5414900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-20",397.60001,398.48999,390.38,391.62,-5.32,-1.34,3747500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":997,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-17",397.75,400.5,390.41,396.94,1.81,6017900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-16",388.95001,393.51001,384.29999,389.89999,-4.36,-1.11,5113000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-15",389.20999,394.60999,379.67999,394.26001,-1.38,-0.35,5925100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-14",400,401.049988,391.01001,395.64001,-0.09,-0.02,5353200,{"date":1341,"open":1342,"high":1308,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-13",397.85001,389.59,395.73001,-3.76,-0.94,5246600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-10",402.5,407.29001,398.98001,399.48999,1.68,0.42,6399900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-09",385.25,398.73999,385.13,397.81,12.09,3.13,5373600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",378.89001,389.29999,377.78,385.72,31.41,8.87,7628500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-07",348.14999,356,345.5,354.31,1.69,0.48,4024800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-06",351.019989,353.5,345.82999,352.62,4.15,1.19,2505500,{"date":1394,"open":1395,"high":1380,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-02",338,337.25,348.47,-5.33,-1.51,4269400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-01",345.29001,359,341.42999,353.79999,12.01,3.51,5974800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-31",328.82999,342.059998,325.45999,341.79001,18.67,5.78,8335600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-30",344,344.54001,320.69,323.12,-14.05,-4.17,6568100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1328,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-27",337.63,345.69,334.34,337.17001,-0.41,5984800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-26",358.37,359.48001,337.53,338.54999,-30.79,-8.34,9261000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-25",371,375.67999,360.66,369.34,-4.65,-1.24,5052000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":87,"volume":1461,"transactions":9,"vwap":1459},"2026-03-24",358.16,379.98999,358,373.98999,12.2,6406200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-23",367.82001,374.25,361.45001,361.79001,4.73,1.32,6490700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-20",359.76999,362,346.66,357.059998,-0.15,-0.04,17587900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":604,"volume":1487,"transactions":9,"vwap":1485},"2026-03-19",340.73999,359.049988,338.089996,357.20999,7.74,6459700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-18",353.39001,357.85999,349.23001,349.47,-2.99,-0.85,5170500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1311,"volume":1504,"transactions":9,"vwap":1502},"2026-03-17",346.17999,352.81,343.01001,352.45999,6.28,4833900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1499,"change":95,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1499},"2026-03-16",347.70001,350.75,343.57001,1.36,4427000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-13",342.47,349.25,340.28,341.53,4.26,1.26,5332200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-12",344.19,345.48001,334.01001,337.26999,-13.8,-3.93,5978200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":213,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-11",348,353,343.53,351.070007,1.5,4517200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-10",339.85001,355.28,339,345.88,6.94,2.05,6121100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",320.48001,339.16,316.66,338.94,14.2,4.37,9504100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-06",329.51999,341.39999,321.73999,324.73999,-21.79,-6.29,8655200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-05",351.040009,354.76001,336.29999,346.53,-11.23,-3.14,5899700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-04",359.22,362.34,350.70001,357.76001,6.44,1.83,5980400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-03",350.89999,359.53,348.59,351.32001,-20.86,-5.6,7982000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":202,"percent_change":246,"volume":1598,"transactions":9,"vwap":1597},"2026-03-02",366.57999,373.81,363.28,372.17999,5802100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-27",365.94,378.57999,365.60999,372.29999,-3.42,-0.91,9041400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-26",391.79999,393.47,366.54001,375.72,-19.23,-4.87,7717100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-25",385,395.95001,384,394.95001,17.02,4.5,9745000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-24",376.59,380.51001,368,377.92999,4.38,1.17,5711800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-23",372.39999,378.85999,369.67999,373.54999,-1.83,-0.49,6077400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":539,"percent_change":1536,"volume":1649,"transactions":9,"vwap":1648},"2026-02-20",366.26999,377.10999,375.38,8178700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":909,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-19",362.20001,370.070007,360.39999,369.82999,0.14,6640100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-18",361.63,374,359.26001,369.29999,10.17,2.83,8784300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1391,"volume":1674,"transactions":9,"vwap":1672},"2026-02-17",351,362.63,347.66,359.13,4.22,8791300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-13",364.95001,376.32001,353.26001,354.91,26.52,8.08,15706000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-12",339.88,341.070007,325.56,328.39001,-11.49,-3.38,9764400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1686,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1686},"2026-02-11",337.91,344.34,330.89001,10.81,3.29,7160900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-10",329.85999,334.60999,321.51999,329.070007,-1.5,-0.45,6785800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-09",317.56,332.39999,316.10001,330.57001,8.06,2.5,7458900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-06",309.41,324.39999,308.29999,322.51001,18.52,6.09,8344400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-05",300.070007,304.35001,292.32001,303.98999,6.39,2.15,8514300,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-04",323.98999,287.48999,297.60001,-21.07,-6.61,14719400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-03",336.94,338.44,311.95001,318.67001,-9.73,-2.96,10697000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-02-02",320.60001,330.44,319.85001,328.39999,6.08,1.89,7409600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":767,"volume":1770,"transactions":9,"vwap":1768},"2026-01-30",332.92999,340.95001,321.54001,322.32001,-19.02,9814100,{"date":1772,"open":1482,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1510,"volume":1777,"transactions":9,"vwap":1775},"2026-01-29",344.60001,328.88,341.34,4.59,7350500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-28",341.92999,344.040009,332.95999,336.75,4.04,1.21,8470000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1390,"volume":1794,"transactions":9,"vwap":1792},"2026-01-27",324.45001,336.47,323.29001,332.70999,13.25,8033000,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1258,"percent_change":1606,"volume":1800,"transactions":9,"vwap":1799},"2026-01-26",322,316.57001,319.45999,4777200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":117,"volume":1808,"transactions":9,"vwap":1806},"2026-01-23",318.98001,323.64001,311.070007,322.38,3.59,6201000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-22",332.98999,333.029999,317.45999,318.79001,-6.45,-1.98,6036100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-21",319.48001,328.69,316.91,325.23999,7.01,2.2,7914000,{"date":1828,"open":1714,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-20",324.48999,315.70001,318.23001,-8.78,-2.68,9387300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-16",325.72,330.19,320.17001,327.01001,7.93,2.49,11399300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-15",328.079987,331,318.82999,319.079987,17.19,5.69,11262800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-14",301.47,301.94,297,301.89001,-2.98,-0.98,6545200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":408,"volume":1869,"transactions":9,"vwap":1867},"2026-01-13",307.059998,310.64001,302.59,304.87,-2.37,7146500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-12",301.72,309.5,300.59,307.23999,6.06,2.01,6612800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1544,"volume":1886,"transactions":9,"vwap":1884},"2026-01-09",288.39999,302.78,286.5,301.17999,19.54,9427600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":419,"volume":1894,"transactions":9,"vwap":1892},"2026-01-08",290.70001,291.92001,279.45001,281.64001,-10.56,5500700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2026-01-07",292,295.25,290,292.20001,-3.81,-1.29,6148400,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-06",285.42999,298.22,296.01001,11.69,4.11,7237900,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-05",276.12,287.73999,284.32001,15.45,5.75,10398700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2026-01-02",267.079987,271.23001,265.10001,268.87,11.88,4.62,7553200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1859,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-31",261.47,261.82999,255.96001,256.98999,-1.15,3025800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-30",264.19,265.01001,259.78,259.97,-3.08,-1.17,2185100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-29",260.82001,264.64999,260,263.049988,1.15,0.44,2601600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1093,"percent_change":1275,"volume":1961,"transactions":9,"vwap":1960},"2025-12-26",261.84,262.94,260.20001,261.89999,1836000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":343,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-24",260.23001,261.48001,259.32999,260.78,0.21,1279500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1964,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1964},"2025-12-23",258.16,260.45001,257.88,1.22,0.47,3791500,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":451,"percent_change":101,"volume":1983,"transactions":9,"vwap":1982},"2025-12-22",262.82999,257.60001,259.01001,4182000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1952,"volume":1991,"transactions":9,"vwap":1989},"2025-12-19",255.71001,261.32001,253.58,256.41,2.91,25749700,{"date":1993,"open":1994,"high":1948,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-18",259.089996,252.23,253.5,5.23,2.11,8741200,{"date":2001,"open":1972,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-17",260.10001,246.92,248.27,-10.57,-4.08,7855400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-16",259.79001,261.57999,255.3,258.84,-2.43,-0.93,5859700,{"date":2018,"open":2019,"high":2020,"low":2010,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-15",263.42999,265.69,261.26999,2.06,0.79,6406000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-12",267.26001,269.70999,257.13,259.20999,-10.9,-4.04,6739300,{"date":2035,"open":2036,"high":2037,"low":1980,"close":2038,"change":2039,"percent_change":1641,"volume":2040,"transactions":9,"vwap":2038},"2025-12-11",271.22,271.98999,270.10999,-5.04,7061200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-10",266.76999,276.10001,265.85999,275.14999,8.01,3,6244600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-09",266.070007,268.70999,264.73001,267.14001,-1.02,-0.38,4062600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":106,"volume":2066,"transactions":9,"vwap":2064},"2025-12-08",269.5,272.16,266.54001,268.16,0.16,5338100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-05",269.79001,273.59,267.35999,268,-1.44,-0.53,5373400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-04",268.34,272.76001,266,269.44,0.81,0.3,6348800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-12-03",265.29999,269.14999,259.70999,268.63,3.3,1.24,7999600,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":1390,"volume":2100,"transactions":9,"vwap":2098},"2025-12-02",255.63,267.049988,265.32999,10.58,9196800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1717,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-12-01",250.23,255.78999,248.53,254.75,0.99,6842400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-28",250.8,252.48,247.85001,252.25,2.28,0.91,2916300,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-26",242.83,252.66,249.97,7.51,3.1,8791100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-25",237.55,244.62,233.14,242.46001,11.55,5,8330300,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-24",222.86,233.2,230.91,6.9,3.08,8806600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-21",219.2,228.16,215.5,224.0099945,3.78,1.72,8596800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-20",238.78999,240.75999,218.96001,220.23,-14.9,-6.34,9264000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-19",227.28999,235.91,226.5,235.13,10.01,4.45,8870500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-18",226.48,227.62,219.42,225.12,-3.59,-1.57,12167400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1391,"volume":2186,"transactions":9,"vwap":2184},"2025-11-17",224.2,231.71001,223.25999,228.71001,2.7,8713600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1152,"volume":2194,"transactions":9,"vwap":2192},"2025-11-14",203.75,226.16,203.39999,226.0099945,2.78,15254400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-13",227.39,229,219.63,223.23,-7.5,-3.25,13465900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2022,"percent_change":173,"volume":2210,"transactions":9,"vwap":2209},"2025-11-12",231.23,231.84,228.89999,230.73,5955400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":785,"volume":2218,"transactions":9,"vwap":2216},"2025-11-11",232.57001,233.25,227,228.67,-6.41,6237600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-10",236.23,236.53999,232.059998,235.080002,5.01,2.18,7673700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-11-07",232.27,232.52,223.38,230.070007,-3.46,-1.48,6892800,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-11-06",240.77,232.92999,233.53,-7.36,-3.06,9278400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":95,"volume":2252,"transactions":9,"vwap":2250},"2025-11-05",230.19,241.91,230.10001,240.89,10.7,7230800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2247,"change":2258,"percent_change":593,"volume":2259,"transactions":9,"vwap":2247},"2025-11-04",231.42,236.97,229.77,-7.52,6896400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-11-03",235.67,239.78999,234,237.71001,4.61,1.98,6160600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":343,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-31",233.74001,237.91,230.45,233.10001,0.24,6532600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-30",237.78,242.5,232.080002,232.55,-3.2,-1.36,7317700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1050,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-29",232.89999,237.39,232,235.75,3.56,7784500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-28",229.67999,231.020004,227.080002,227.64,-3.69,-1.6,6118500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":117,"volume":2310,"transactions":9,"vwap":2308},"2025-10-27",233,235.78999,231.13,231.33,2.58,7671700,{"date":2312,"open":2198,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1102,"volume":2317,"transactions":9,"vwap":2315},"2025-10-24",230.72,226.28999,228.75,0.28,5346700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1807,"volume":2325,"transactions":9,"vwap":2323},"2025-10-23",218.39,230.55,218.12,228.47,7.91,7001900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-22",226,226.77,216.070007,220.56,-5.44,-2.41,7498100,{"date":2336,"open":2337,"high":2146,"low":2338,"close":2328,"change":2339,"percent_change":2015,"volume":2340,"transactions":9,"vwap":2328},"2025-10-21",225.92,225.21001,-2.13,4557500,{"date":2342,"open":2343,"high":2308,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-20",227.14999,226.53,228.13,3.14,1.4,5494800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":785,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-17",226.47,227.36,222.7,224.99001,-1.2,5272800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1656,"percent_change":106,"volume":2363,"transactions":9,"vwap":2362},"2025-10-16",230.60001,232.070007,224.029999,227.72,7742800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-15",223.96001,228.10001,220.52,227.58,9.39,4.3,8033600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1902,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-10-14",213.89999,221.64999,213.71001,218.19,-0.59,8260000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-13",220.35001,221.13,217.029999,219.48,9.53,4.54,7853000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-10",220.7,224.47,209.73,209.95,-10.35,-4.7,12829700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-09",217,220.86,215.50999,220.3,2.79,1.28,6701400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-08",210,218.64999,209,217.50999,5.95,2.81,7875500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-07",223.91,224.83,211.27,211.56,-12.35,-5.52,10543300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2419,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2419},"2025-10-06",222.34,226.49001,220.77,6.38,2.93,7891900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-10-03",219.91,220.5,215.60001,217.53,-6.06,-2.71,9269800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-10-02",225,226.41,218.73,223.59,5.85,2.69,11166000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-10-01",204.74001,218.44,203.61,217.74001,13,6.35,12699200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2454,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2454},"2025-09-30",204.36,210.27,202.87,-0.21,-0.1,12253800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1101,"volume":2476,"transactions":9,"vwap":2474},"2025-09-29",206.34,210.5,204.67999,204.95,1.03,9295400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-26",200,205.2,197.39,203.92,4.32,2.16,7363300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1606,"volume":2493,"transactions":9,"vwap":2491},"2025-09-25",199.039993,200.72,196.2,199.60001,-1.84,6027600,{"date":2495,"open":2496,"high":2189,"low":2497,"close":2498,"change":2499,"percent_change":2316,"volume":2500,"transactions":9,"vwap":2498},"2025-09-24",199.080002,197.39999,201.44,0.57,6360500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":152,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-23",201.23,204.10001,198.8,200.87,0.17,12417900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":637,"volume":2516,"transactions":9,"vwap":2514},"2025-09-22",193.19,201.14999,192.42999,200.52,10.42,15475500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-19",190.82001,191.85001,188.66,190.10001,0.34,0.18,18903500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-18",188,191.55,183.83,189.75999,11.63,6.53,15473700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1776,"percent_change":971,"volume":2541,"transactions":9,"vwap":2540},"2025-09-17",174.25,179.55,173.97,178.13,9588300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-16",172.46001,174.10001,171.58,173.53999,2.61,1.53,6447500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1364,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-09-15",169.11,171.059998,168.53,170.92999,1.87,5597600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1328,"volume":2566,"transactions":9,"vwap":2564},"2025-09-12",167.91,169.67,167.17999,167.8,-2.35,5170600,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-09-11",164,170.66,170.14999,6.73,4.12,8999900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-10",164.3,165.39999,162.55,163.42,-0.08,-0.05,5690200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-09",161.92,164.25999,161.75,163.5,1.45,0.89,5315400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-09-08",163.81,164.64999,161.85001,162.050003,-0.7,-0.43,7933600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-09-05",160.25999,162.85001,158.82001,162.75,4.51,2.85,7046800,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-09-04",155.94,159.67,155.39999,158.24001,1.99,1.27,6245100,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-09-03",158.050003,154.47,156.25,-1.32,-0.84,7335000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":776,"percent_change":1816,"volume":2634,"transactions":9,"vwap":2633},"2025-09-02",156.72,158.3,156.0099945,157.57001,7683400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":785,"volume":2642,"transactions":9,"vwap":2640},"2025-08-29",162.87,163.66,159.42999,160.75999,-4.51,7202100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":452,"volume":2650,"transactions":9,"vwap":2648},"2025-08-28",164.72,166.16,163.74001,165.27,0.88,7899500,{"date":2652,"open":2653,"high":2596,"low":2579,"close":2654,"change":202,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-27",163.25999,164.39,-0.07,4633500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-26",162.0099945,164.81,161.67999,164.50999,2.52,1.56,6770200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-25",162.31,162.62,160.75,161.99001,-0.5,-0.31,4186800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-22",160.67999,165,159.98,162.49001,2.65,1.66,7448100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2599,"volume":2691,"transactions":9,"vwap":2689},"2025-08-21",159.94,161.28999,159.080002,159.84,-1.12,8294900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":496,"volume":2699,"transactions":9,"vwap":2697},"2025-08-20",161.8,161.97,157.94,160.96001,-1.26,9323300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-19",164.24001,165.2,161.49001,162.22,-1.31,-0.8,8921500,{"date":2710,"open":2711,"high":2712,"low":2588,"close":2713,"change":267,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-08-18",161.81,164.55,163.53,1.09,10125800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-15",162.7,167.5,161.71001,161.75999,-26.48,-14.07,31803300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1346,"volume":2732,"transactions":9,"vwap":2730},"2025-08-14",187.86,190.029999,186.78,188.24001,-1.79,10992400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2728,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2728},"2025-08-13",189.8,191.14,188.73,1.58,0.84,5923400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":604,"volume":2748,"transactions":9,"vwap":2746},"2025-08-12",185.73,189.73,184.28,188.45,4.07,5915400,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1642,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-08-11",187.14999,189.72,183.78,184.38,-0.27,7816000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2150,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-08-08",183.14999,185.38,182.62,184.87,0.94,4338400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2759,"change":2225,"percent_change":2415,"volume":2770,"transactions":9,"vwap":2759},"2025-08-07",184.35001,186.8,181.86,6616600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-08-06",178.88,179.24001,175.48,178.14,-1.01,-0.56,5857800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-05",182.67,183.25999,177.39999,179.14999,-3.67,-2.01,5292000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1665,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-08-04",182,183,180.5,182.82001,1.57,4189300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2655,"percent_change":1478,"volume":2803,"transactions":9,"vwap":2802},"2025-08-01",176.60001,181.63,176.25,179.99001,8393200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-31",177.88,181.47,174.50999,180.059998,-9.33,-4.93,11375400,{"date":2814,"open":2744,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-30",190.87,187.74001,189.39,0.98,0.52,4018500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":1860,"volume":2828,"transactions":9,"vwap":2826},"2025-07-29",191.62,192.45,187.95,188.41,-1.86,4605400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-28",189.0099945,190.5,188.63,190.27,4.58,2.47,4913000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2014,"percent_change":1902,"volume":2844,"transactions":9,"vwap":2843},"2025-07-25",185.81,186.52,184.10001,185.69,6608700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1214,"volume":2852,"transactions":9,"vwap":2850},"2025-07-24",188.16,190.039993,187.070007,188.12,1.11,4819900,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":245,"percent_change":2655,"volume":2859,"transactions":9,"vwap":2858},"2025-07-23",187.67999,189.39999,186.14,187.0099945,5419800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-22",192.27,192.5,185.13,187.14,-5.47,-2.84,7074500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-21",190.78999,194.39999,190.78,192.61,2.17,1.14,5061500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-18",193.059998,193.57001,190.14,190.44,-2.08,-1.08,4757100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-17",192.62,194.029999,191.95,192.52,-2.29,-1.18,5704000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-16",194,195.16,189.75,194.81,-4.48,-2.25,9400000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1033,"percent_change":2851,"volume":2911,"transactions":9,"vwap":2910},"2025-07-15",200.080002,201.11,198.5,199.28999,6007100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":365,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-07-14",195.61,198.82001,194.49001,197.10001,-0.42,7264000,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2467,"percent_change":2582,"volume":2926,"transactions":9,"vwap":2925},"2025-07-11",196.85001,198.78,196.14999,197.92999,4424400,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":971,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-07-10",198,199.42,196.64999,198.029999,1.35,5229100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":127,"percent_change":1968,"volume":2941,"transactions":9,"vwap":2940},"2025-07-09",195.8,197.96001,194.24001,195.39,6170800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":604,"volume":2949,"transactions":9,"vwap":2947},"2025-07-08",192.14,196.3,191.52,194.99001,4.21,8097100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2873,"change":2755,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2873},"2025-07-07",189.039993,191.64999,188.61,-0.14,6577400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":343,"volume":2964,"transactions":9,"vwap":2962},"2025-07-03",189.35001,192.039993,189.27,191.050003,1.04,3568500,{"date":2966,"open":2967,"high":2968,"low":2800,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-07-02",182.63,190.91,190.0099945,6.25,3.4,8800600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1294,"percent_change":147,"volume":2979,"transactions":9,"vwap":2978},"2025-07-01",182.44,184.92999,180.89999,183.75999,6572300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2955,"percent_change":2581,"volume":2986,"transactions":9,"vwap":2985},"2025-06-30",183.8,184.77,182.53,183.070007,4070700,{"date":2988,"open":2754,"high":2989,"low":2990,"close":2991,"change":2673,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-27",185.8,181.12,183.21001,-0.17,14202800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":122,"volume":3001,"transactions":9,"vwap":2999},"2025-06-26",183.19,184.5,182.059998,183.52,0.45,5199700,{"date":3003,"open":3004,"high":2991,"low":2793,"close":2985,"change":830,"percent_change":723,"volume":3005,"transactions":9,"vwap":2985},"2025-06-25",181.11,5431800,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":266,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-24",175.070007,180.52,175,180.17999,4.78,7254500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1717,"percent_change":1239,"volume":3020,"transactions":9,"vwap":3019},"2025-06-23",170.25999,172.28999,168.72,171.96001,6838800,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1691,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-06-20",174.47,175.37,165.91,169.46001,-1.96,18396600,{"date":3030,"open":3031,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":321,"volume":3035,"transactions":9,"vwap":3033},"2025-06-18",175.25999,171.81,172.84,-1.25,4946900,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-17",176.28,178.32001,174.059998,174.089996,-2.46,-1.39,6631400,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":581,"volume":3052,"transactions":9,"vwap":3050},"2025-06-16",173.020004,176.88,172.78999,176.55,5.96,6712900,{"date":3054,"open":2554,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-13",173.58,170.39,170.59,-4.41,-2.52,5297100,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3010,"change":604,"percent_change":2406,"volume":3066,"transactions":9,"vwap":3010},"2025-06-12",172.49001,175.36,172.28,4468500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3049,"change":1860,"percent_change":2778,"volume":3072,"transactions":9,"vwap":3049},"2025-06-11",174.24001,175.78999,170.33,6133200,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":376,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-06-10",170.58,174.39,169.99001,173.77,2.34,5711600,{"date":3082,"open":3083,"high":3084,"low":3083,"close":3085,"change":3086,"percent_change":1581,"volume":3087,"transactions":9,"vwap":3085},"2025-06-09",167.81,171.82001,169.78999,3.05,6320000,{"date":3089,"open":3090,"high":3091,"low":3090,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-06-06",165.44,169.53,166.74001,2.55,1.55,5717500,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":2347,"volume":3103,"transactions":9,"vwap":3101},"2025-06-05",163.22,165.62,161.10001,164.19,2.26,7386800,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":38,"percent_change":1102,"volume":3110,"transactions":9,"vwap":3109},"2025-06-04",162.5,163.48,160.17999,161.92999,5990600,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-06-03",156.92999,161.95,156.36,161.74001,4.47,2.84,6355400,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":2819,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3125},"2025-06-02",155.78999,157.62,155.42999,157.27,0.33,5875300,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":785,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-30",159.039993,159.23,153.47,156.75,-1.71,15273600,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":2706,"volume":3143,"transactions":9,"vwap":3141},"2025-05-29",165.46001,165.53999,158.45,159.48,-2.11,6845600,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":1477,"volume":3151,"transactions":9,"vwap":3149},"2025-05-28",161.91,163.67,160.88,161.59,-0.24,6727200,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":2483,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-27",160.63,162.48,159.17,161.83,2.74,8470400,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":734,"volume":3167,"transactions":9,"vwap":3165},"2025-05-23",156.64,158.41,155.66,157.50999,-3.01,5733400,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3134,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-05-22",160.69,163.3,160.28,160.52,-1.05,6355700,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3142,"volume":3183,"transactions":9,"vwap":3181},"2025-05-21",163.53999,166.28999,161.67,162.23,-3.5,5658600,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":2466,"percent_change":245,"volume":3190,"transactions":9,"vwap":3189},"2025-05-20",165.050003,165.94,164.23,165.73,5372400,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3187,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3187},"2025-05-19",162.53999,166,162.37,0.37,0.22,7465700,{"date":3200,"open":3201,"high":3202,"low":2586,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-16",168.42999,169.47,165.57001,-9.18,-5.25,16540400,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":152,"volume":3214,"transactions":9,"vwap":3212},"2025-05-15",171.75,176.38,171.2,174.75,0.61,12811600,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":2851,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3220},"2025-05-14",173.45,175.28,173.050003,174.14,0.64,7069700,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":2048,"volume":3230,"transactions":9,"vwap":3228},"2025-05-13",168.87,174.17999,168.47,173.029999,5.04,8980200,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-12",166.44,169.8,165.64999,167.99001,12.38,7.96,11724100,{"date":3241,"open":3113,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-09",158,154.64999,155.61,-0.39,-0.25,3884200,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":38,"percent_change":1102,"volume":3254,"transactions":9,"vwap":3253},"2025-05-08",158.029999,158.8,155.81,156,4824600,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3252,"change":2193,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3252},"2025-05-07",153.35001,156.2,151.50999,1.82,5499000,{"date":3263,"open":3264,"high":3265,"low":3266,"close":3267,"change":3268,"percent_change":2056,"volume":3269,"transactions":9,"vwap":3267},"2025-05-06",152,154.48,151.89999,153.029999,-1.58,3471700,{"date":3271,"open":3272,"high":3162,"low":3273,"close":3274,"change":1642,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3274},"2025-05-05",154.11,153.85001,154.61,-0.32,4069300,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":2573,"volume":3284,"transactions":9,"vwap":3282},"2025-05-02",152.78999,156.7,152.69,155.10001,6.14,6083200,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-05-01",151.64,152.28,148.74001,148.96001,-1.75,-1.16,6732000,{"date":3295,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":132,"volume":3301,"transactions":9,"vwap":3299},"2025-04-30",145.97,151.039993,144.71001,150.71001,1.16,7273600,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":1452,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3307},"2025-04-29",149,151.070007,147.91,149.55,-0.82,5721300,{"date":3311,"open":3312,"high":3313,"low":3314,"close":3312,"change":3315,"percent_change":2672,"volume":3316,"transactions":9,"vwap":3312},"2025-04-28",150.78999,151.87,147.50999,-0.76,7052500,{"date":3318,"open":3319,"high":3320,"low":3321,"close":3322,"change":3323,"percent_change":3324,"volume":3325,"transactions":9,"vwap":3322},"2025-04-25",148.2,152.61,147.87,151.55,1.38,0.92,4805200,{"date":3327,"open":3328,"high":3329,"low":3330,"close":3331,"change":3332,"percent_change":1776,"volume":3333,"transactions":9,"vwap":3331},"2025-04-24",147.61,150.39999,145.35001,150.17,6.59,7609200,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":3340,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3339},"2025-04-23",144.85001,147.83,142.74001,143.58,5.28,3.82,7994300,{"date":183,"open":3344,"high":3345,"low":179,"close":3346,"change":1093,"percent_change":3347,"volume":3348,"transactions":9,"vwap":3346},137.17999,139.080002,138.3,0.82,5222700]