[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APP":3,"homepage-market-summary":30,"stock-historical-APP":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applovin Corporation Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","AppLovin is a vertically integrated advertising technology company that acts as a demand-side platform for advertisers, a supply-side platform for publishers, and an exchange facilitating transactions between the two. About 80% of AppLovin's revenue comes from the DSP, AppDiscovery, while the remainder comes from the SSP, Max. AppLovin's primary tool for future growth is AXON 2, which is an ad optimizer operating within the DSP that allows advertisers to place ads according to specified return thresholds.","898","Palo Alto, 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},268.22,270.175,279.94,266.84,281.31,-13.09,-4.65,8485686.004885,208852,271.6918,745.60999,9.14,4047757.470140141,35.2,1374,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},227.050003,5806198,2119262263.972554,12.83,"2025-04-22",[183,184,194,205,216,227,238,248,259,270,281,292,303,314,324,335,346,356,367,378,389,400,411,422,433,444,455,465,475,486,497,508,518,529,540,551,562,573,584,595,606,617,628,639,650,661,672,683,694,705,715,726,737,748,758,767,776,785,794,803,811,820,828,837,845,854,863,872,881,890,899,907,916,924,933,942,951,960,969,978,987,996,1005,1014,1023,1032,1041,1050,1059,1068,1077,1085,1093,1102,1110,1118,1126,1135,1144,1152,1161,1170,1178,1187,1196,1205,1213,1222,1230,1238,1247,1256,1264,1273,1281,1289,1298,1307,1316,1324,1333,1342,1351,1360,1369,1378,1386,1394,1403,1411,1419,1428,1437,1445,1454,1462,1471,1480,1489,1497,1506,1515,1523,1532,1540,1548,1556,1565,1573,1581,1589,1597,1606,1615,1624,1633,1642,1651,1660,1669,1677,1685,1694,1703,1712,1721,1729,1738,1746,1754,1763,1772,1781,1790,1799,1807,1816,1825,1834,1842,1851,1860,1868,1877,1886,1895,1904,1913,1922,1931,1940,1948,1957,1966,1975,1984,1993,2001,2009,2018,2026,2035,2044,2053,2062,2071,2079,2087,2095,2104,2113,2122,2131,2140,2149,2158,2167,2175,2184,2193,2201,2210,2219,2227,2236,2243,2252,2261,2269,2278,2286,2294,2303,2311,2320,2329,2338,2346,2354,2362,2371,2380,2388,2395,2403,2412,2421,2430,2438,2447,2455,2462,2471,2480,2489,2496,2505,2513,2522,2530,2539,2547,2556,2564,2573,2582,2591,2598,2606,2614,2622,2631,2639,2648,2656,2665,2673,2682,2691,2700,2709,2716,2724,2733,2741,2749,2757,2765,2774,2781,2789,2798,2806,2814,2822,2831,2840,2849,2858,2866,2874,2881,2890,2899,2907,2916,2925,2933,2940,2948,2956,2962,2971,2977,2986,2994,3003,3011,3020,3029,3038,3047,3055,3063,3072,3081,3090,3098,3106,3115,3123,3131,3140,3148,3156,3163,3172,3179,3188,3197,3205,3214,3223,3231,3240,3247,3256,3264,3273,3281,3289,3298,3307,3316,3323,3332,3341,3350,3359,3368,3377,3386,3393,3402,3411],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",291,291.545,275.13,-9.12,-3.14,8021716.053369,200020,281.6114,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",299.5,303.1699,290.36,290.43,-15.23,-4.98,6734257.148013,179165,295.285,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",309,313.38,304.84,305.66,-2.58,-0.84,3729396.016196,96065,307.2004,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",322.045,322.738,306.88,308.24,-2.51,-0.81,4171776.551828,116162,310.6399,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",312.5,316.01,308.33,310.75,-1.72,-0.55,3023743.609181,74410,311.9563,{"date":239,"open":240,"high":241,"low":221,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",315.5,320.445,312.47,-2.78,-0.88,3974148.81855,97458,313.673,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",315.9,316.5,304.77,315.25,-13.48,-4.1,6813489.757582,169295,311.4946,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",333,333.605,323.68,328.73,-1.44,-0.44,3431727.360743,87344,327.5761,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",309.69,336.94,306.8,330.17,22.11,7.18,5999097.668139,135187,326.0469,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",323.39,328.15,307.76,308.06,-13.54,-4.21,10960499.477893,111030,310.6506,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",331.86,333.4309,314.82,321.6,-4.96,-1.52,4543472.946447,100395,319.6195,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",333.58,336.44,322.01,326.56,-4.9,-1.48,3526894.301641,86124,327.3066,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":243,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",328.325,334.46,323.8025,331.46,-0.83,6469267.968289,113740,330.0697,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",324.04,338.34,320.4,334.24,10.28,3.17,4786249.790645,113202,331.9082,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",315.54,325.5999,311.68,323.96,9.47,3.01,3761185.008938,92626,321.5289,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":82,"volume":353,"transactions":354,"vwap":355},"2026-09-10",300.84,317.66,300.09,314.49,9.43,4734092.114812,104013,313.9055,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",311.535,312.37,304.21,305.06,-6.95,-2.23,3954573.814005,97897,306.8677,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",319.38,322.73,309.85,312.01,-8.55,-2.67,3915909.646159,113449,312.3248,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",310.46,323.8,310.45,320.56,6.98,2.23,3807740.709965,92557,319.0948,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",322.9,331.81,309.408,313.58,-5.47,-1.71,4463103.845904,114747,317.8068,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",309.74,320.83,305.67,319.05,7.31,2.34,3857400.65971,90489,315.9468,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",305.5,318.7947,305.279,311.74,-0.32,-0.1,3906816.781655,93088,313.0326,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",315.245,317.89,306.25,312.06,-5.7,-1.79,5062849.318933,109059,310.8975,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",316.25,335.4499,315.92,317.76,5.13,1.64,6631133.247502,150975,323.8209,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",312,315.88,306.5,312.63,4.52,1.47,4045685.160316,92731,311.7253,{"date":456,"open":457,"high":458,"low":220,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",309.27,316.7999,308.11,-2.43,-0.78,3578584.684494,98950,309.4847,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",299.865,310.88,310.54,11.95,4,4001503.13957,92148,306.8669,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",304.5,307,297.5,298.59,-7.18,-2.35,4579513.708593,107576,300.2187,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",304.05,307.39,298,305.77,-3,-0.97,5485692.44532,136276,303.5569,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",311.375,319.42,307.66,308.77,-2.02,-0.65,4334986.677594,88879,310.8245,{"date":509,"open":448,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",315.335,304.2,310.79,3.53,1.15,4077544.240568,90316,311.1825,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",308.82,314.75,307.05,307.26,-4.72,-1.51,5111201.662658,115742,310.3145,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",318.37,326.195,307.7,311.98,-3.46,-1.1,5621362.381633,139543,313.1583,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",313.215,324.3699,313,315.44,2.77,0.89,5244323.474118,130914,318.5577,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",305.98,317.6,305.7848,312.67,8.91,2.93,7478528.816321,176662,313.0345,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",319.25,319.65,303.17,303.76,-14.92,-4.68,8781531.343624,236025,309.4563,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",329.6,329.9352,318.12,318.68,-20.32,-5.99,7911104.105766,213868,322.366,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",347,350.28,338.71,339,-7.8,-2.25,6215756.402722,153613,342.0994,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",337.54,350.93,336.67,346.8,11.13,3.32,7675846.619627,186122,345.3925,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",338.45,352,332.1918,335.67,-82.13,-19.66,15241171.308342,408501,338.4523,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",432.51,437.79,416.09,417.8,-1.9,-0.45,8124144.280702,192520,423.9217,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",418.33,426.9,405.33,419.7,13.54,3.33,7064698.368083,146676,415.5609,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",410.7,414.28,399.05,406.16,10.26,2.59,4529960.257226,108911,407.3991,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",397.9,398.16,377.71,395.9,-7.97,-1.97,15277602.106363,165473,392.7191,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",393.02,406.3799,390.0505,403.87,4.41,1.1,7524192.967362,143114,400.469,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",413.535,420.85,397.15,399.46,-18.76,-4.49,5573487.564089,122345,403.8751,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",414.48,420.945,395.1501,418.22,5.49,1.33,5560759.48476,99326,414.6113,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",404.752,417.5799,401.45,412.73,20.75,5.29,5141654.468317,108323,410.1199,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":233,"volume":712,"transactions":713,"vwap":714},"2026-07-24",397.1,400.9,386.97,391.98,-6.88,4840507.235963,105265,392.6341,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",414.26,414.89,396.5,398.86,-13.62,-3.3,5352636.520995,106132,399.9978,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",424.555,424.64,407.07,412.48,-16.21,-3.78,7820878.82639,114147,414.0433,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",419.09,434.6,418,428.69,4.09,0.96,4862189.154496,84406,428.6099,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":108,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",429.74,437.93,422.545,424.6,0.01,5120587.945558,82794,428.6363,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",421.42999,431.39001,413.63,424.54001,-9.94,-2.29,5626500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",452.29999,453.82999,432.39999,434.48001,-18.25,-4.03,5166200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",448.89999,462.69,444.16,452.73001,3.75,0.84,4631300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",433.5,459.57001,431.10001,448.98001,6.13,1.38,6664200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",497,500.42999,433.70999,442.85001,-64.13,-12.65,10345900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":211,"volume":810,"transactions":9,"vwap":808},"2026-07-10",526.59998,534.030029,504.19,506.98001,-13.45,3493300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",504.95001,529.88,500.5,520.42999,-1.75,-0.34,4706800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":536,"volume":827,"transactions":9,"vwap":825},"2026-07-08",524.70001,527.20001,507,522.17999,-5.8,4826900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",540.78003,548.44,518.099976,527.97998,-15.81,-2.91,4995100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":331,"volume":844,"transactions":9,"vwap":842},"2026-07-06",514.84998,545.34998,513.40399,543.78998,16.73,5798800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",550.23499,576.46002,524.82001,527.059998,-37.55,-6.65,5996900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",532.94,574.75,521.92999,564.60999,49.38,9.58,5920100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",494.42001,519.46002,492.84,515.22998,16.47,3.3,5594100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",490.34,506.491,483,498.76001,21.68,4.54,5300300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",446.29001,483.32001,440.39999,477.079987,31.15,6.99,3426500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",450.97,451.81,418.45999,445.92999,-19.03,-4.09,4126500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":266,"volume":906,"transactions":9,"vwap":904},"2026-06-24",459.20001,474.51001,456.82999,464.95999,-2.06,5414900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",462.95999,474.23001,458.16,467.019989,-2.37,-0.5,5083700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":417,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-22",457.34,482.080994,447.35001,469.39001,-0.07,8358900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-18",481.31,483.89999,460.20001,469.70999,-9.78,-2.04,9549100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",514.049988,518.65002,478.595,479.48999,-35.71,-6.93,5470300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",522.5,523.74799,494.69,515.20001,-5.66,-1.09,6734300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",509.5,530.54999,507.01001,520.85999,24.09,4.85,7521000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",479.019989,499.79999,472.049988,496.76999,18.2,3.8,4334700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",486.16501,495,472,478.57001,-14.41,-2.92,5938800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",505.98999,517.12,492.63,492.98001,-27.86,-5.35,4842600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",558.15997,567.65997,502.81,520.84003,-42.85,-7.6,4461600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",558.59003,573.70001,557.41998,563.69,6.49,1.16,3896100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",577.91498,595,548.78003,557.20001,-1.67,-0.3,5547000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",572.40002,587,554.22998,558.87,-11.96,-2.1,4960400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",594.79999,599.64203,565.039978,570.83002,-34.8,-5.75,3456200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",613.85999,617,591,605.63,-8.07,-1.31,2717800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",615.20001,622,584.85999,613.70001,0.61,0.1,4303800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",601.46997,616.66998,580.52002,613.090027,13.2,2.2,6243700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",562.15997,606.39001,560.48798,599.89001,32.06,5.65,5836600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",520.90997,581,514.12,567.83002,53.59,10.42,8276800,{"date":1078,"open":1079,"high":1080,"low":796,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",516.070007,538.82001,514.23999,32.56,6.76,6750200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":288,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-22",485,494.44,475.79001,481.67999,-0.87,3822200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",480,498.26001,473.084991,485.89001,3.61,0.75,3203700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":118,"volume":1109,"transactions":9,"vwap":1107},"2026-05-20",474.41,483.24701,461,482.28,5.38,2936100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":190,"volume":1117,"transactions":9,"vwap":1115},"2026-05-19",501.54001,503.78,473.17999,476.89999,-15.48,3302300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":233,"volume":1125,"transactions":9,"vwap":1123},"2026-05-18",496.48999,515.39001,484.79001,492.38,-8.62,4471600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",479.98999,504.98001,476.5,501,15.84,3.26,5352700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-14",452.56,487.76999,450.32001,485.16,31.63,6.97,5963600,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",487.39001,450.29999,453.53,-37.16,-7.57,5615800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",480.38,492.73001,477.42999,490.69,12.27,2.56,4690600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",456.070007,479.28,447.084991,478.42001,9.87,2.11,4568500,{"date":1171,"open":1172,"high":972,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",494.070007,447.47501,468.54999,-30.32,-6.08,7766900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",454.875,512.69,443,498.87,30.04,6.41,12597300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",479,479.31,452.51501,468.82999,-9.28,-1.94,7943700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",480.17001,483.29001,469.62,478.10999,3.11,0.65,3259900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1133,"volume":1212,"transactions":9,"vwap":1210},"2026-05-04",466.94901,483.54999,462,475,15,3804300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",459.054993,469.73001,450.48001,460,13.65,3.06,2484200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":138,"volume":1229,"transactions":9,"vwap":1227},"2026-04-30",445.16,449.29999,433.59,446.35001,2.92,2247800,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-29",448.72,430.25,443.42999,-5.6,-1.25,2337600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",455,463,441.5,449.029999,-11.26,-2.45,2785600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",443.14499,461.70001,442,460.29001,12,2.68,3522900,{"date":1257,"open":1240,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-24",457.46701,431.42001,448.29001,-5.88,-1.29,4365600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-23",470.70999,471.19,442.38901,454.17001,-29.54,-6.11,3531300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":385,"volume":1280,"transactions":9,"vwap":1278},"2026-04-22",481.75,484.48999,468.5,483.70999,10.53,3430400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1114,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1114},"2026-04-21",489.5,491.98999,470.50101,-17.78,-3.62,3854000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",470.51001,491.39999,465.54999,490.95999,13.76,2.88,3795800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",478.5,486.45999,472.23999,477.20001,11.11,2.38,4014900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-16",484,487.59,461.56,466.089996,1.46,0.31,4517400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":277,"volume":1323,"transactions":9,"vwap":1321},"2026-04-15",438.95001,465.91,433.67001,464.63,31.12,4915400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-14",428.54501,436.040009,424.94,433.51001,16.06,3.85,3204100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-13",395.66,422.465,394.30399,417.45001,26.07,6.66,5499800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-10",376,391.94,364.64001,391.38,12.24,3.23,4848200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-09",394.14001,397.98999,369.19,379.14001,-12.06,-3.08,6540500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-08",440.495,449.48001,383.39999,391.20001,-19.24,-4.69,5944200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",407.37,415.60001,398.35001,410.44,-2.24,-0.54,2933300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-06",391.01001,414.29001,412.67999,26.31,6.81,4259900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1332,"transactions":9,"vwap":1391},"2026-04-02",376.73999,393.91,366.75,386.37,-1.47,-0.38,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-01",402.0050049,403.98999,385.013,387.84,-10.16,-2.55,3189400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1142,"volume":1410,"transactions":9,"vwap":1408},"2026-03-31",379.5,399.38,373,398,25.92,4661300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":189,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-30",380.70999,386.5,366.64001,372.079987,-2.39,5035600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-27",392.60001,398.995,380.38,381.20001,-10.01,-2.56,4126700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-26",412.345,413.34,388.60001,391.20999,-45.48,-10.41,6293100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":133,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-25",442.44,444.88,429.38,436.69,0.18,2943500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-24",455.60001,458.10001,427.70001,435.91,-23.04,-5.02,4037000,{"date":1455,"open":895,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-23",473,445.76999,458.95001,16.56,3.74,4583500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-20",432.495,443.20001,422.01001,442.39001,2.47,0.56,4770400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-19",428.32501,441.17001,416,439.92001,-2.65,-0.6,4760100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-18",453.60999,471.72101,442.20001,442.57001,-16.52,-3.6,3514900,{"date":1490,"open":1139,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-17",469.089996,447.72501,459.089996,5.79,1.28,4331500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",460.84,465.98999,446.88,453.29999,-5.37,-1.17,3998200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-13",450.79999,465,446.66,458.67001,9.34,2.08,3791400,{"date":1516,"open":1517,"high":1277,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-12",462.48001,448.60001,449.32999,-12.12,-2.63,5004700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-11",482.95999,483.98999,456.95001,461.45001,-15.94,-3.34,5712900,{"date":1533,"open":1534,"high":1535,"low":1456,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-10",512.65002,517,477.39001,-39.84,-7.7,6688500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":342,"volume":1547,"transactions":9,"vwap":1545},"2026-03-09",498.345,520.35999,494,517.22998,15.09,5332500,{"date":1549,"open":1550,"high":953,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-06",507.029999,491.20001,502.14001,-6.42,-1.26,5177300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-05",486.23999,511.76999,484.75,508.56,25.75,5.33,7623800,{"date":1566,"open":1567,"high":1140,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-04",445,443.29999,482.81,43.92,10.01,8394400,{"date":1574,"open":1575,"high":780,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-03",414.01001,406.10001,438.89001,5.91,1.36,5193600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":429,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-03-02",418.69,436.59,410.54999,432.98001,-0.41,4099000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1400,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-27",431.79001,447.52802,426.5,434.76999,-2.28,4889900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-26",420.69,445.89999,417.56201,444.92999,23.3,5.53,5884600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-25",393.81,427.17999,391.72,421.63,28.41,7.22,5922700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",381.42001,398.11301,366.67001,393.22,12.6,3.31,5191800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-23",401.63,404,375.70001,380.62,-38.06,-9.09,7207700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-20",415,435,414.59,418.67999,6.68,1.62,8669800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-19",399.019989,415.44,396,412,7.61,1.88,6165600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-18",379.995,407.17999,372.5,404.39001,28.01,7.44,5754200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-17",384,388.10999,368.17999,376.38,-14.17,-3.63,5212100,{"date":1670,"open":174,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-13",391.85001,359,390.54999,23.64,6.44,9094400,{"date":1678,"open":1627,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-12",404.88,365.01001,366.91,-89.9,-19.68,18794900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-11",459,471.97,438.17999,456.81,-16.11,-3.41,10648600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-10",473.155,482,461.70499,472.92001,12.54,2.72,6146100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-09",421.34,471.73001,419.51999,460.38,53.66,13.19,10320500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-06",399.32001,410.20999,380.29999,406.72,31.49,8.39,6463800,{"date":1722,"open":1723,"high":1432,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-05",387.054993,360.12,375.23001,-12.11,-3.13,8725500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-02-04",402,410.25,382.39999,387.34,-74.45,-16.12,15434600,{"date":1739,"open":876,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-03",484.98999,448.57001,461.79001,-21.21,-4.39,7127700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":876,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":876},"2026-02-02",502.54999,509,476,9.89,2.09,6043700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-30",559.78998,563.46997,463.079987,473.10999,-96.13,-16.89,12170500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-29",550.099976,569.91998,542,569.23999,26.88,4.96,5289400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-28",546.79498,557.96997,537.67999,542.35999,-1.2,-0.22,4767700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-27",546.82001,556.42999,536.29999,543.56,8.12,1.52,4658200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-26",531.96997,558.37,529.030029,535.44,11.03,2.1,5657000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1468,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-23",521.5,535.70001,509.040009,524.40997,0.47,4835100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-22",538.92999,539.85999,514.34998,521.94,-10.62,-1.99,5650600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-21",555.01001,560,530.15002,532.56,-32.96,-5.83,6676800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-20",540.96002,578.76202,532.21002,565.52002,-3.24,-0.57,9763600,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-16",615.26501,559.82001,568.76001,-38.23,-6.3,8576800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-15",626.40503,629.79999,600.20001,606.98999,-10.77,-1.74,4158700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-14",673,675,596.76001,617.76001,-50.87,-7.61,8443400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1788,"volume":1867,"transactions":9,"vwap":1865},"2026-01-13",655.10999,679.69,642.79999,668.63,9.98,3778600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-12",638.63,663.88,624.78998,658.65002,10.9301,1.69,4375400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-09",616.21997,649.77002,612.28699,647.71997,31.1899,5.06,3553700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-08",621.85999,628.5,605.151,616.53003,-16.3899,-2.59,3029300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2026-01-07",618,643.58002,611,632.91998,15.68,2.54,2934700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2026-01-06",629.94,632.039978,595.51001,617.23999,-15.67,-2.48,4584400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2026-01-05",617.70001,642.28003,603.77002,632.90997,14.59,2.36,3846900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2026-01-02",683.37,683.5,610.58002,618.32001,-55.5,-8.24,5611200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-31",693.71002,698.78601,672.28003,673.82001,-19.89,-2.87,1930000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1933,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1933},"2025-12-30",697.89001,699.72998,683.61603,-5.11,-0.73,2249100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-29",705.025024,705.39001,682,698.82001,-15.41,-2.16,3222400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-26",727.71002,732,708.20001,714.22998,-13.27,-1.82,1766900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-24",727.84998,734.77002,721.54999,727.5,-0.95,-0.13,947400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-23",727.38,737,710.25,728.45001,-5.15,-0.7,2229400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-22",731.96997,738.01001,722.030029,733.59998,12.23,1.7,3192600,{"date":1994,"open":1995,"high":1960,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-19",702,700.0040283,721.37,27,3.89,7834000,{"date":2002,"open":1854,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-18",704.13,674,694.37,37.24,5.67,3596900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-17",684.59003,688.98999,656.87,657.13,-20.17,-2.98,2997200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":143,"volume":2025,"transactions":9,"vwap":2023},"2025-12-16",668.5,682.94202,654,677.29999,2.135,3233200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-15",682.57001,691.90002,661.56,675.16498,4.495,0.67,3776100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-12",714.28003,716.297,668.73999,670.66998,-46.31,-6.46,4171400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-11",697,723.48999,696,716.97998,13.6999,1.95,3575200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-10",717.15997,721.41699,698.51001,703.28003,-21.34,-2.94,3577800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-09",689.58502,726.83002,684,724.62,34.86,5.05,3938600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":417,"volume":2078,"transactions":9,"vwap":2076},"2025-12-08",697.67499,706.69,683.53003,689.76001,-2.18,3008400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":60,"volume":2086,"transactions":9,"vwap":2084},"2025-12-05",687.44501,702.29999,678.69,691.94,8.16,3520400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1133,"volume":2094,"transactions":9,"vwap":2092},"2025-12-04",671.28003,698.46997,668.47998,683.78003,21.57,4972000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-12-03",654.87,667.090027,645,662.21002,9.21,1.41,3000700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-12-02",632.53003,679.70001,631.19,653,29.41,4.72,5200000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-12-01",588.13,624.72998,576,623.59003,24.1101,4.02,4544300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-28",589.78998,599.59003,583.40002,599.47998,13.11,2.24,1825500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-26",565.76001,590.53998,563.5,586.37,30.34,5.46,3435900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-25",555.12,557.77002,535.84998,556.030029,-3.77,-0.67,2757700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-24",525.46997,564.79999,523,559.79999,39.54,7.6,5008900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-21",521.65002,529.97998,489.29999,520.26001,-0.56,-0.11,6031800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1849,"volume":2174,"transactions":9,"vwap":2172},"2025-11-20",554.25,562.56,519.20001,520.82001,-9.23,4432600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-19",530.10999,545.26001,525.42999,530.049988,4.04,0.77,4006400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-18",533.35498,541.79999,522,526.01001,-13.26,-2.46,3927300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":722,"volume":2200,"transactions":9,"vwap":2198},"2025-11-17",554.44501,558.94,532.31,539.27002,-18.43,3908600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-14",534.34003,570.99103,529,557.70001,1.55,0.28,4173200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-13",579.44,580.42798,542.47998,556.15002,-28.71,-4.91,5190900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1045,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1045},"2025-11-12",602,603,578,-10.05,-1.69,4444700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-11-11",647.40002,647.87,583,594.90997,-56.41,-8.66,7447000,{"date":2237,"open":2238,"high":1854,"low":2239,"close":2240,"change":2241,"percent_change":1884,"volume":2242,"transactions":9,"vwap":2240},"2025-11-10",635.95001,635.40997,651.32001,31.39,4666700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-07",614,633.59003,576.40997,619.92999,-1.43,-0.23,6656200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-11-06",651.46997,656.29999,607.22998,621.35999,4.31,0.7,8418400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":792,"volume":2268,"transactions":9,"vwap":2266},"2025-11-05",610,623.78003,589,617.049988,8.37,6042800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-11-04",630.17499,630.53998,607.92999,608.67999,-23.46,-3.71,3704300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":223,"volume":2285,"transactions":9,"vwap":2283},"2025-11-03",646.98499,654.90002,620.59998,632.14001,-5.19,3255000,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-31",621.56,652.87,637.33002,16.71,2.69,4312100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-30",622.95001,638.38,619.75,620.62,-10.58,-1.68,3560200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2259,"volume":2310,"transactions":9,"vwap":2308},"2025-10-29",627.40997,633.755,617.20001,631.20001,4.38,3014700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-28",643.98999,649.64697,620.87,626.82001,-16.28,-2.53,2545100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-27",634.25,645.70001,620.72998,643.099976,23.1,3.73,3765100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-24",607.565,627.10999,605.5,620,30.3,5.14,4100400,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-23",560.84003,591.31,589.70001,24.88,4.4,3216100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1057,"volume":2353,"transactions":9,"vwap":2351},"2025-10-22",568.72998,571.58197,553.23999,564.82001,12.18,4442800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":482,"volume":2361,"transactions":9,"vwap":2359},"2025-10-21",567.69,568,547.12903,552.64001,-13.3,4199900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-20",593.31,595.69702,553,565.94,-33.37,-5.57,6529800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-17",600.34003,612.73999,589.20001,599.31,-6.37,-1.05,3298200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1469,"volume":2387,"transactions":9,"vwap":2385},"2025-10-16",612.81,616.28003,594.67999,605.67999,3.38,3541900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1158,"percent_change":1513,"volume":2394,"transactions":9,"vwap":2393},"2025-10-15",603.38,615.38,592.32001,602.29999,3535600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":113,"volume":2402,"transactions":9,"vwap":2400},"2025-10-14",576.94,596.77002,566.48999,590.030029,-0.08,3572700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-10-13",590,591.32001,562.28003,590.10999,20.22,3.55,4062400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-10",599.60999,601.83002,566.90002,569.89001,-30.43,-5.07,6479100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-09",615.94,618.98999,591.5,600.32001,-29.38,-4.67,6289300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":818,"volume":2437,"transactions":9,"vwap":2435},"2025-10-08",631.39001,654.97998,616.23999,629.70001,-2.15,5472900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-10-07",595.21503,644.46997,592.26001,631.84998,44.85,7.64,11768700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":1017,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1017},"2025-10-06",684.47498,687,545,-95.76,-14.03,14417700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":244,"percent_change":1973,"volume":2461,"transactions":9,"vwap":2460},"2025-10-03",691.02002,695,673.16998,682.76001,4205800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-10-02",710.19,710.98999,674.40002,683.64001,-20.45,-2.9,6075400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-10-01",714.83502,727.48999,697.50598,704.090027,-14.45,-2.01,6210800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-30",713,720.56,699.21997,718.53998,6.18,0.87,6759600,{"date":2490,"open":2491,"high":25,"low":1925,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-29",685.40002,712.35999,42.5,6.34,11947800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-26",652.66998,671.17999,646.46997,669.85999,29.95,4.68,6122400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2478,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-25",624.87,643.92401,619.48999,639.90997,-0.31,6418200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-24",652.75,662.49902,635.5,641.91998,-9.26,-1.42,5991500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":60,"volume":2529,"transactions":9,"vwap":2527},"2025-09-23",641,670.18903,637.51001,651.17999,7.68,7799900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-22",647.049988,657,639.51501,643.5,-6.09,-0.94,9307100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":450,"volume":2546,"transactions":9,"vwap":2544},"2025-09-19",628.47998,653.059998,617.56,649.59003,28.07,73131600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-18",616.32501,632.88098,613.78003,621.52002,14.8601,2.45,9258500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1805,"volume":2563,"transactions":9,"vwap":2561},"2025-09-17",603.57001,613.69,587.22998,606.65997,2.86,8915200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-16",596.70001,605.38,589.28003,603.79999,10.66,1.8,8588900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-09-15",578.53998,595.27002,574.22699,593.14001,11.14,1.91,6246600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-12",573.054993,587.88,572.10999,582,10.69,1.87,6730300,{"date":2592,"open":2357,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":160,"volume":2597,"transactions":9,"vwap":2595},"2025-09-11",576.44,560.78998,571.31,4.19,6133500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2590,"transactions":9,"vwap":2603},"2025-09-10",562.83002,576.01001,561.5,567.12,8.95,1.6,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":601,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-09-09",546.815,559.23999,544.92297,558.16998,2.03,8503500,{"date":2615,"open":2616,"high":2617,"low":1802,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-09-08",537.075012,555.5,547.039978,56.8,11.59,16516900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-09-05",506,507.87,469.79999,490.23999,-9.73,-1.95,8290500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":646,"volume":2638,"transactions":9,"vwap":2636},"2025-09-04",497.79999,511,490.65799,499.97,12.62,6215200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-09-03",487.69,499.87,485.079987,487.35001,5.62,1.17,5052300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":138,"volume":2655,"transactions":9,"vwap":2653},"2025-09-02",464,481.85999,452.25,481.73001,3.14,5279100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-29",480.72,485.52802,472.42001,478.59,-5.16,-1.07,5148100,{"date":2666,"open":2667,"high":2668,"low":1241,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-28",463.20001,488.70001,483.75,20.81,4.5,5898500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-27",469,474.98001,458.64999,462.94,-6.39,-1.36,2968600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-26",448.01001,471.92001,444,469.32999,18.65,4.14,5593700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-25",440.29999,454.39001,434.019989,450.67999,9,2.04,4018600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-22",418.76001,446.92001,412.32999,441.67999,22.92,5.47,6208200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2702,"change":2714,"percent_change":2207,"volume":2715,"transactions":9,"vwap":2702},"2025-08-21",411.62,431.85999,408.79999,6.38,5061500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1779,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-08-20",405.019989,412.81,385.19,412.38,-0.05,6374400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-19",430.64001,434.070007,407.51999,412.60001,-25.94,-5.92,5456700,{"date":2734,"open":2735,"high":2686,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-18",438.0050049,432.60999,438.54001,-0.14,-0.03,2713000,{"date":2742,"open":2743,"high":1242,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-15",434.5,421.39999,438.67999,5.34,1.23,3404000,{"date":2750,"open":2751,"high":1567,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-08-14",434.57999,426,433.34,-13.06,-2.93,5005100,{"date":2758,"open":2759,"high":964,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-13",470.38,438.76999,446.39999,-20.6,-4.41,6334100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-08-12",466.92001,470.28,458.48001,467,1.42,0.3,4536800,{"date":2775,"open":1240,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1168,"volume":2780,"transactions":9,"vwap":2778},"2025-08-11",473.70001,449.211,465.57999,9.6,5976600,{"date":2782,"open":1518,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-08",464.98001,447.018005,455.98001,18.64,4.26,9487800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-08-07",397.25,453.76001,385.10001,437.34,46.77,11.97,20738700,{"date":2799,"open":2720,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-08-06",393.45001,378.35999,390.57001,12.64,3.34,12843900,{"date":2807,"open":1408,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-08-05",399.94,376.909,377.92999,-17.08,-4.32,6389800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1132,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-08-04",383.01001,395.56,368.18799,395.01001,4.18,4986200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-08-01",377.45999,385.92001,366.47,379.17001,-11.53,-2.95,6336300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-31",380,397.92001,377.51999,390.70001,27.39,7.54,7940700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-30",362.53,366.79999,358.54999,363.31,1.68,0.46,2247100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-29",373.95999,379.23001,359.45999,361.63,-9.33,-2.52,3270300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2589,"volume":2865,"transactions":9,"vwap":2863},"2025-07-28",366.5,371.69501,362.17001,370.95999,6.82,2823000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2646,"volume":2873,"transactions":9,"vwap":2871},"2025-07-25",360,369.79001,357.028992,364.14001,4.2,2883700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2077,"percent_change":1478,"volume":2880,"transactions":9,"vwap":2879},"2025-07-24",363.82001,364.78,355,359.94,2673300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-23",352.98001,363.67999,349.20999,362.12,12.12,3.46,3626100,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-22",363.29999,364.905,343,350,-16.17,-4.42,4775200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1805,"volume":2906,"transactions":9,"vwap":2904},"2025-07-21",360.60001,375.5,359.39999,366.17001,1.71,4582400,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-18",372.59,375.495,361,364.45999,0.68,0.19,4836500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-17",356.59,369.39999,351,363.78,8.28,2.33,4602400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1902,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-07-16",355.57999,358.56,348.70999,355.5,0.72,3703500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2060,"percent_change":320,"volume":2939,"transactions":9,"vwap":2938},"2025-07-15",348,354.37601,345.41,352.95999,3389500,{"date":2941,"open":2942,"high":2842,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-07-14",342.89999,342.10999,355.89999,20.8,6.21,6338800,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":1831,"volume":2955,"transactions":9,"vwap":2953},"2025-07-11",342,345.92999,332.32001,335.10001,-11.22,3584600,{"date":2957,"open":2958,"high":2958,"low":2959,"close":2960,"change":1553,"percent_change":1964,"volume":2961,"transactions":9,"vwap":2960},"2025-07-10",359.35501,334.526,346.32001,5618400,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-07-09",350.26999,362.64001,344.75,352.73999,7.99,2.32,4234900,{"date":2972,"open":2973,"high":1672,"low":2974,"close":2966,"change":2975,"percent_change":922,"volume":2976,"transactions":9,"vwap":2966},"2025-07-08",352.14001,341.5,-0.25,3023100,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-07-07",341.87,346.78,338.22,345,3.36,0.98,3158400,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2846,"volume":2993,"transactions":9,"vwap":2991},"2025-07-03",332,343.5,325.57999,341.64001,5.64,3525800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-07-02",342.53,348.54999,333.20499,336,-0.69,-0.2,4127400,{"date":3004,"open":586,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-07-01",358.53,331,336.69,-13.39,-3.82,5379800,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-30",341.32001,361.758,340.049988,350.079987,16.3,4.88,8204900,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-27",348.48999,348.82999,332.10001,333.78,-13.67,-3.93,18537800,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-26",342.41,347.95001,328.94,347.45001,8.65,2.55,5305900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-25",355.39999,358.237,336.67001,338.79999,-10.68,-3.06,4109500,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":2872,"volume":3054,"transactions":9,"vwap":3052},"2025-06-24",346.91501,352.39001,341.92999,349.48001,14.08,5303000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":870,"volume":3062,"transactions":9,"vwap":3060},"2025-06-23",324.35999,336.040009,320,335.39999,10.7,5498900,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-06-20",344.23001,344.76001,321.67999,324.70001,-19.67,-5.71,8731800,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-06-18",360.66,361.89001,338.64999,344.37,-16.08,-4.46,5816300,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-06-17",370.95001,371,358.70999,360.45001,-10.23,-2.76,2960000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":1991,"volume":3097,"transactions":9,"vwap":3095},"2025-06-16",367.79001,377.01001,364.48999,370.67999,6.19,3544900,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3094,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3094},"2025-06-13",372.78,381,360.74899,-16.09,-4.23,4351700,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-06-12",380.5,384.10001,362.45001,380.57999,-2.85,-0.74,6527800,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":2722,"volume":3122,"transactions":9,"vwap":3120},"2025-06-11",386.29999,387.95001,377.89999,383.42999,-0.18,3598500,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":754,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-06-10",390,396.76999,374.67999,383.60999,0,4949300,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-06-09",401.25,404.5,382.85001,383.60001,-34.29,-8.21,7829200,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":782,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3145},"2025-06-06",421,426.51999,413.23001,417.89001,0.91,5495500,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":1832,"volume":3155,"transactions":9,"vwap":3153},"2025-06-05",414.17001,428.98999,406.78,414.14001,-2.38,5973700,{"date":3157,"open":3158,"high":1338,"low":3159,"close":3160,"change":3161,"percent_change":450,"volume":3162,"transactions":9,"vwap":3160},"2025-06-04",398.39001,398.20999,416.51999,18.01,4804600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-06-03",401.91,408,390.41,398.51001,-3.4,-0.85,4651300,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3165,"change":557,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3165},"2025-06-02",392.31,402.25,381.60001,2.27,6202100,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-30",386.87,394.23999,372.53,393,8.77,2.28,7840300,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-29",400.095001,402.90302,381.42999,384.23001,-6.03,-1.55,5144700,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":2554,"volume":3204,"transactions":9,"vwap":3202},"2025-05-28",381.38,392.87,375.12,390.26001,9.35,6778300,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-05-27",362,384.35999,355.16,380.91,26.62,7.51,7683400,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-05-23",341.72,356.54999,340.20001,354.29001,2.82,0.8,5318800,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":711,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3228},"2025-05-22",360.51999,367.47,350.81699,351.47,-1.92,5329400,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},"2025-05-21",359.67999,374.57001,358,358.35001,-4.705,-1.3,7567100,{"date":3241,"open":3242,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":931,"volume":3246,"transactions":9,"vwap":3244},"2025-05-20",371.448,360.86401,363.054993,-7.575,5533500,{"date":3248,"open":3249,"high":3250,"low":3251,"close":3252,"change":3253,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3252},"2025-05-19",355.26999,375.84,354.01001,370.63,8.29,2.29,6224300,{"date":3257,"open":3258,"high":3259,"low":3235,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-05-16",369.26001,373.73001,362.34,-4.27,-1.16,4740200,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-15",373.94,378.23001,361.44,366.60999,-9.93,-2.64,6322200,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":1675,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3278},"2025-05-14",373.48999,379.57999,368.45001,376.54001,1.74,6324300,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":3287,"percent_change":2714,"volume":3288,"transactions":9,"vwap":3286},"2025-05-13",348.53,380.70001,347.70001,370.10001,22.2,9729200,{"date":3290,"open":3291,"high":3292,"low":3293,"close":3294,"change":3295,"percent_change":3296,"volume":3297,"transactions":9,"vwap":3294},"2025-05-12",350.56,358.67001,343.37,347.89999,19.36,5.89,7826600,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3303,"change":3304,"percent_change":3305,"volume":3306,"transactions":9,"vwap":3303},"2025-05-09",343.045013,351.375,328.51999,328.54001,-10.97,-3.23,7760100,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3312},"2025-05-08",344,357.64001,335.13,339.51001,36.05,11.88,14355300,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":3262,"percent_change":1393,"volume":3322,"transactions":9,"vwap":3321},"2025-05-07",300.54999,304.51999,292.87,303.45999,11595900,{"date":3324,"open":3325,"high":3326,"low":3327,"close":3328,"change":3329,"percent_change":3330,"volume":3331,"transactions":9,"vwap":3328},"2025-05-06",294.64499,307.26999,290.95999,304.62,2.78,0.92,4539500,{"date":3333,"open":3334,"high":3335,"low":3336,"close":3337,"change":3338,"percent_change":3339,"volume":3340,"transactions":9,"vwap":3337},"2025-05-05",299.19,306.79001,295.41,301.84,-5.74,-1.87,4444600,{"date":3342,"open":3343,"high":3344,"low":3345,"close":3346,"change":3347,"percent_change":3348,"volume":3349,"transactions":9,"vwap":3346},"2025-05-02",291.98999,309.34201,286.845,307.57999,28.09,10.05,6998000,{"date":3351,"open":3352,"high":3353,"low":3354,"close":3355,"change":3356,"percent_change":3357,"volume":3358,"transactions":9,"vwap":3355},"2025-05-01",282,288.25,276.79999,279.48999,10.18,3.78,5912200,{"date":3360,"open":3361,"high":3362,"low":3363,"close":3364,"change":3365,"percent_change":3366,"volume":3367,"transactions":9,"vwap":3364},"2025-04-30",247.91,273.81,246,269.31,-19.57,-6.77,9277900,{"date":3369,"open":3370,"high":3371,"low":3372,"close":3373,"change":3374,"percent_change":3375,"volume":3376,"transactions":9,"vwap":3373},"2025-04-29",286.5,291.39001,281.26999,288.88,3.9,1.37,4797100,{"date":3378,"open":3379,"high":3380,"low":3381,"close":3382,"change":3383,"percent_change":3384,"volume":3385,"transactions":9,"vwap":3382},"2025-04-28",278.64001,286.828,273.5,284.98001,8.15,2.94,6313800,{"date":3387,"open":3388,"high":3389,"low":3390,"close":3391,"change":2604,"percent_change":2804,"volume":3392,"transactions":9,"vwap":3391},"2025-04-25",272.29999,278.88,266.505,276.82999,5770400,{"date":3394,"open":3395,"high":3396,"low":3397,"close":3398,"change":3399,"percent_change":3400,"volume":3401,"transactions":9,"vwap":3398},"2025-04-24",253.72501,275.92001,252,267.88,15.53,6.15,6773100,{"date":3403,"open":3404,"high":3405,"low":3406,"close":3407,"change":3408,"percent_change":3409,"volume":3410,"transactions":9,"vwap":3407},"2025-04-23",255.505,268,250.10001,252.35001,14.64,6.16,7302600,{"date":181,"open":3412,"high":3413,"low":177,"close":3414,"change":3415,"percent_change":3416,"volume":3417,"transactions":9,"vwap":3414},232,243.56,237.71001,5.71,2.46,6342300]