[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGO":3,"homepage-market-summary":35,"stock-historical-AVGO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AVGO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Broadcom Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Broadcom is one of the largest semiconductor companies in the world and has also expanded into infrastructure software. Its semiconductors primarily serve computing and networking, with custom AI accelerators now accounting for the bulk of the business. It is primarily a fabless designer, but holds some manufacturing in-house, such as for its best-of-breed film bulk acoustic resonator filters that sell into the Apple iPhone. In software, it sells virtualization, infrastructure, and security software to large enterprises, financial institutions, and governments. Broadcom is the product of consolidation. Its businesses are an amalgamation of former companies like legacy Broadcom and Avago Technologies in chips, as well as VMware, Brocade, CA Technologies, and Symantec in software.","33,000","Palo Alto, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7321,2.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},355.14,349.855,357.3538,347.4157,343.64,11.5,3.35,24022764.907011,459739,353.6819,495,289.95999,25806095.61196985,31.8,4316,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},165.22,24634611,8991632998.604433,109.42,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,351,362,373,384,395,406,417,426,437,448,459,470,481,492,503,513,524,535,546,557,567,577,588,599,610,621,632,643,654,665,676,687,698,709,720,730,740,751,762,770,779,787,796,805,814,823,832,841,850,859,868,877,886,895,903,912,921,930,939,948,957,966,974,983,992,1001,1010,1019,1028,1036,1044,1052,1061,1069,1078,1087,1096,1104,1113,1122,1130,1138,1147,1155,1164,1173,1181,1190,1199,1208,1216,1225,1233,1241,1250,1258,1266,1275,1284,1293,1302,1311,1320,1328,1337,1345,1354,1363,1372,1381,1389,1397,1406,1415,1423,1432,1441,1449,1458,1467,1476,1485,1494,1503,1512,1521,1530,1539,1547,1556,1564,1573,1582,1591,1600,1607,1615,1624,1633,1640,1649,1658,1667,1676,1685,1694,1703,1711,1720,1729,1737,1745,1754,1763,1772,1780,1788,1797,1805,1813,1820,1828,1837,1846,1854,1862,1870,1877,1886,1894,1903,1911,1920,1928,1937,1946,1954,1962,1969,1977,1985,1994,2001,2007,2015,2023,2032,2041,2050,2057,2065,2074,2082,2090,2099,2108,2117,2126,2135,2143,2151,2160,2169,2176,2184,2192,2201,2209,2217,2225,2234,2242,2251,2259,2267,2276,2284,2292,2301,2310,2319,2327,2333,2342,2350,2359,2366,2374,2383,2392,2401,2408,2417,2423,2431,2438,2445,2454,2463,2471,2479,2487,2494,2503,2512,2519,2527,2534,2541,2549,2554,2562,2570,2579,2588,2596,2605,2614,2622,2630,2638,2646,2654,2663,2671,2679,2688,2695,2703,2711,2719,2727,2736,2744,2751,2757,2765,2774,2783,2792,2800,2808,2816,2824,2832,2840,2849,2858,2867,2876,2884,2893,2902,2909,2916,2925,2933,2941,2950,2959,2968,2977,2986,2994,3001,3010,3018,3026,3034,3042,3050,3059,3067,3076,3085,3092,3100,3109,3117,3125,3134,3142,3149,3156,3164,3173,3181,3188,3197,3204,3212,3220,3227,3234,3242,3251,3258,3267,3275,3283,3291,3299,3307,3314,3322,3328,3336,3345,3353],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",352.15,354.45,343.29,-7.55,-2.15,24574138.47873,470113,346.709,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",356.9,357.9,350.69,351.19,-3.91,-1.1,19760689.17934,330086,352.7227,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",357,361.86,354,355.1,5.53,1.58,19187449.562515,376342,357.1558,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",352.865,355.86,347.32,349.57,-3.24,-0.92,21527902.979384,380319,350.2454,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",352.62,354.43,349.43,352.81,2.45,0.7,16255452.451928,313542,352.4124,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",349.21,351.4399,346.89,350.36,-4.63,-1.3,20930441.081087,421515,349.5222,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",362.2,362.9,354.01,354.99,-9.55,-2.62,23387653.279313,446101,355.952,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",363.23,366.55,359.2901,364.54,1.88,0.52,20570790.32561,400788,363.5802,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",358.655,363.97,353.5,362.66,5.05,1.41,26498591.407173,479904,360.4926,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",352.08,363.2817,351.33,357.61,10.31,2.97,44032802.990162,474409,357.1963,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",346.615,350.94,345.31,347.3,7.79,2.29,24817567.17323,423008,347.9852,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",342.365,344.15,335.8147,339.51,0.24,0.07,23154156.452407,424248,340.223,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",346.04,347.2599,337.9,339.27,-5.45,-1.58,23145709.748064,507067,340.6324,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",349.63,350.25,343.91,344.72,-17.27,-4.77,28226212.097681,602507,345.9377,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":147,"volume":348,"transactions":349,"vwap":350},"2026-09-11",364.85,366.78,361.64,361.99,1.16,21167917.579613,340640,363.3385,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",360.03,365.27,357.75,360.83,-3.55,-0.97,23994294.849803,333914,361.5493,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",366.23,368.01,359.25,364.38,-4.18,-1.13,25918212.09341,446747,363.4657,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",363.675,372.6999,362.74,368.56,10.665,2.98,30464888.995862,585415,368.1957,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",359.7,360.16,353.7,357.895,0.735,0.21,32863265.07772,626786,356.8396,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",351.74,359.4,342.3305,357.16,-10.08,-2.74,60361763.689174,1234015,351.1933,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",369.68,371.09,364.65,367.24,-2.44,-0.66,24991459.296425,538883,368.2602,{"date":418,"open":419,"high":420,"low":421,"close":408,"change":413,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",364.25,371.4,362,-0.18,19288939.17993,374975,368.0521,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",369.52,372.75,366.3,370.34,1.55,0.42,21952017.520416,350426,369.8517,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",373.6,376.59,365.3513,368.79,-2.75,-0.74,16596066.612318,357144,369.9867,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",361.79,371.72,360.61,371.54,15.95,4.49,21329954.126857,429684,368.4304,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",357.12,359.4699,350.06,355.59,-1.15,-0.32,19196259.831453,444934,353.9139,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",361.1,362.99,355.31,356.74,-2.02,-0.56,18014884.672244,433536,358.1558,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",364.965,366.17,358.71,358.76,-9.69,-2.63,18717229.745157,449504,360.7494,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",370.69,375.13,365.05,368.45,4.42,1.21,19037140.723273,369312,368.5715,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":432,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",364.39,367.12,362.2501,364.03,0.43,19086124.456752,397145,364.2326,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",372.4,373.91,357.6101,362.48,-17.35,-4.57,34703216.729181,840171,363.5643,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",384.315,385.7821,377.01,379.83,-12.6,-3.21,22730769.687323,542244,380.1523,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",397.26,399.36,391.31,392.43,-0.625,-0.16,19214515.250204,430743,394.618,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",411.96,412.5,388.5,393.055,-24.765,-5.93,29178004.303567,719132,395.2867,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":509,"volume":564,"transactions":565,"vwap":566},"2026-08-13",415.805,424.92,411.41,417.82,1.77,13036498.997118,320137,420.1157,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":117,"volume":574,"transactions":575,"vwap":576},"2026-08-12",426.255,426.5,414.61,416.05,-0.03,14938997.41498,298229,418.3331,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",426.07,426.76,413.23,416.08,-6.32,-1.5,12758981.242404,268494,417.512,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",426.99,432.73,420.16,422.4,-5.36,-1.25,13648061.00913,332397,425.1984,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",428.4,430.84,421.61,427.76,7.195,1.71,14205630.802969,299918,426.5261,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",420.545,428.03,410.76,420.565,2.285,0.55,13359443.277671,326876,421.8177,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",421.7,427,416.89,418.28,0.12,0.03,16497014.194902,383979,420.4227,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",402.97,422.065,400.68,418.16,25.93,6.61,28964636.417289,621632,415.4821,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",384.405,392.605,374.61,392.23,2.95,0.76,17176703.473835,364333,387.6406,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",394.83,399.92,379.71,389.28,1.44,0.37,20259656.411449,382108,388.4205,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",380.35,388.68,377.54,387.84,17.495,4.72,23358606.593569,454021,385.601,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",380.635,386.12,369.5101,370.345,-10.565,-2.77,20603609.351942,446716,374.8348,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",374.36,385.8,371.52,380.91,-2.31,-0.6,19607223.842571,440434,379.7473,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",389.815,389.9,373.5,383.22,1.3,0.34,17308074.499609,364586,382.1192,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",387.68,389.27,378.75,381.92,-10.423,-2.66,14546982.858142,335613,382.3753,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":369,"volume":727,"transactions":728,"vwap":729},"2026-07-23",392.19,397.61,386.82,392.343,-4.467,16223365.742578,316974,391.9859,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":292,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",380.2,398.585,380,396.81,2.67,16987701.536846,344533,394.2395,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",390.21,390.5834,379.22,386.5,8.34,2.21,17291114.193209,326773,385.7705,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",378.76,383.59,375.96,378.16,7.33,1.98,14420450.209903,304183,379.2936,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":358,"volume":769,"transactions":9,"vwap":767},"2026-07-17",366.049988,377.35001,357.79999,370.82999,-3.62,23236500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",384.54001,386.73999,371.89999,374.45001,-19.83,-5.03,23407200,{"date":780,"open":781,"high":782,"low":773,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",396.089996,399,394.28,5.17,1.33,16324100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",395.72,397.32999,384.64001,389.10999,5.06,1.32,20118700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",393.48001,395.75,383.42001,384.049988,-15.92,-3.98,21294500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",398.5,402.44,395.70001,399.97,-1.14,-0.28,14595900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",402.19,407.51999,387.92999,401.10999,12.42,3.2,28074000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",377.51999,395.089996,376.89001,388.69,17.91,4.83,31624100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",366.56,372.95999,362.01001,370.78,-3.12,-0.83,24116700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",373.60999,383.16,371.17999,373.89999,13.45,3.73,24544000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",365.73001,374,356.42999,360.45001,-8.89,-2.41,26749500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",371.87,373.75,368.029999,369.34,-8.41,-2.23,23712600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",374.79001,379.62,370.64001,377.75,5.3,1.42,28517400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",373.62,376.20999,360.45999,372.45001,7.43,2.04,24285200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",370.45001,373.69,363.82999,365.019989,-13.89,-3.67,34839300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":839,"volume":902,"transactions":9,"vwap":900},"2026-06-25",386.57999,388.79999,372.70001,378.91,-3.16,23353700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",386.62,388.73999,376.95999,382.070007,1.92,0.51,29938700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",377.87,391.019989,376.66,380.14999,-11.98,-3.06,33122200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-22",413.66,414.64001,391.91,392.13,-19.22,-4.67,26403700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",409.57999,412.70001,405.38,411.35001,18.45,4.7,45076100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",388.70999,400.64999,382.64999,392.89999,16.19,4.3,40005500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",390.20999,391.79001,376.45999,376.70999,-17.23,-4.37,31573700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",395.51001,396.20001,388.60001,393.94,11.87,3.11,32394200,{"date":967,"open":968,"high":969,"low":970,"close":908,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":908},"2026-06-12",383.72,384.98001,377,-3.5,-0.91,27600900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",372.82001,389.5,370.54999,385.57001,13.47,3.62,35187600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",381.5,385.81,371.17001,372.10001,-20.06,-5.12,38193500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",401.60999,407.87,370.32999,392.16,-4.44,-1.12,37026900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",402.62,402.84,391.35001,396.60001,10.87,2.82,37099000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",407.60999,410.5,385.59,385.73001,-33.18,-7.92,51146100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-04",408.98999,426.48001,403.01001,418.91,-60.32,-12.59,80979400,{"date":1029,"open":1030,"high":30,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",494.78,472.64001,479.23001,-2.34,-0.49,50126400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":937,"volume":1043,"transactions":9,"vwap":1041},"2026-06-02",488.79001,488.82001,470.45999,481.57001,21.6,38306700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":649,"volume":1051,"transactions":9,"vwap":1049},"2026-06-01",450.089996,466.049988,442.22,459.97,13.2,30586000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",432.95001,448.89999,431.47,446.76999,20.19,4.73,41798400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":672,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-28",421.14001,429.67999,414.01001,426.57999,1.12,17855600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-27",425.070007,432.79999,416.48999,421.85999,-0.15,-0.04,17601000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",418.5,435.31,417,422.01001,7.87,1.9,22562900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",417.48999,419.98999,410.20999,414.14001,-0.43,-0.1,14086400,{"date":1097,"open":1098,"high":1099,"low":1013,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-21",413.54999,422.25,414.57001,-3.19,-0.76,16865300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",412.81,424.17001,411.42001,417.76001,6.69,1.63,16312600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",409.82001,417.95001,405.85999,411.070007,-9.64,-2.29,20652100,{"date":1123,"open":1124,"high":1083,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",421.41,414.37,420.70999,-4.48,-1.05,17863300,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-15",432.81,419.79999,425.19,-14.6,-3.32,18957100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-14",416.73001,442.35999,415.59,439.79001,23,5.52,19733800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":694,"volume":1154,"transactions":9,"vwap":1152},"2026-05-13",415.81,418.63,404.79999,416.79001,-2.51,16981200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",423.42999,429.34,408.41,419.29999,-9.13,-2.13,19004300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",427.62,433.64999,425.049988,428.42999,-1.57,-0.37,16825500,{"date":1174,"open":1133,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-08",435,414,430,17.44,4.23,22561400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-07",421.82001,426.48999,406.29999,412.56,-12.88,-3.03,22791700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",435.56,437.67999,417.78,425.44,-1.92,-0.45,20707000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",421.66,433.39001,419.35001,427.35999,10.86,2.61,21175200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":369,"volume":1215,"transactions":9,"vwap":1213},"2026-05-04",418.22,423.82999,409.53,416.5,-4.78,15140400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",415.089996,423.17001,413.28,421.28,3.85,0.92,11882600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":649,"volume":1232,"transactions":9,"vwap":1230},"2026-04-30",415.51999,418.38,404.23001,417.42999,11.98,21821600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":282,"volume":1240,"transactions":9,"vwap":1238},"2026-04-29",403.5,405.64001,396.78,405.45001,5.62,15962500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-28",400.31,405.81,394.64999,399.82999,-18.37,-4.39,25519200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":78,"volume":1257,"transactions":9,"vwap":1255},"2026-04-27",420.48001,422.75,414.63,418.20001,-4.56,17451600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1008,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-24",424.98001,425,408.85999,422.76001,0.67,22491100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",422.39001,429.31,417.79999,419.94,-2.71,-0.64,19501600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",406.98001,423.20001,404.85999,422.64999,20.48,5.09,23702500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",399.41,403.60001,394.57001,402.17001,2.54,0.64,16275500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",405.70001,406.42001,395.89999,399.63,-6.91,-1.7,16922000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-17",400.89999,406.73001,399.81,406.54001,8.07,2.03,20581700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-16",395,399.67999,392.35001,398.47,1.75,0.44,18872900,{"date":1321,"open":1322,"high":1323,"low":979,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",389.88,397.079987,396.72,15.94,4.19,29559300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-14",377.89999,382.28,376.32001,380.78,1.03,0.27,24423000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":747,"volume":1344,"transactions":9,"vwap":1342},"2026-04-13",369.66,380.85999,369.48001,379.75,8.2,24115800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-10",360.94,376.54999,360.82001,371.54999,16.64,4.69,29958100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-09",352.29999,358.70001,351.5,354.91,4.28,1.22,20514900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-08",351.75,354.14001,342.53,350.63,16.66,4.99,31573100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",326.73001,334.14999,321.79999,333.97,19.54,6.21,33310900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1076,"volume":1388,"transactions":9,"vwap":1386},"2026-04-06",315.059998,316.39999,310.28,314.42999,-0.12,12111300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":705,"volume":1396,"transactions":9,"vwap":1394},"2026-04-02",304.48999,314.69,301.75,314.54999,1.06,14021100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",313.37,315.79001,310.48001,313.48999,3.98,1.29,19171000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",299.39001,310.31,296.34,309.51001,16.1,5.49,29289500,{"date":1416,"open":1417,"high":1418,"low":31,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-30",300.87,304.76999,293.41,-7.27,-2.42,28054500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-27",307.059998,307.5,298.87,300.67999,-8.74,-2.82,23593900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-26",314.019989,316.92001,309.17001,309.42001,-9.39,-2.95,20343700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":271,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-25",322.59,324.29999,316.72,318.81,0.16,19900000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-24",320,324.39999,314.84,318.29001,-4.22,-1.31,19799000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-23",318,326.48001,314.92999,322.51001,12,3.86,27369200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-20",320.12,321.51001,309.92001,310.51001,-9.33,-2.92,43325900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-19",312.47,323.26999,308.51001,319.84,3.91,1.24,23524800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-18",320.42999,325.44,315.54999,315.92999,-5.38,-1.67,25460600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-17",325.76001,327.44,317.25,321.31,-3.61,-1.11,38026500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-16",326.019989,329.20001,320.059998,324.92001,2.76,0.86,31363100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-13",337.67999,338.32001,321.42999,322.16,-13.81,-4.11,34725000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-12",337.73999,339.82999,332.20001,335.97,-5.6,-1.64,21982700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-11",342.59,345.81,338.22,341.57001,-1.01,-0.29,20104100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":227,"volume":1546,"transactions":9,"vwap":1544},"2026-03-10",348.73001,353.14001,340.79999,342.57999,-3.17,29531700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",327.25,348.48999,323.60999,345.75,15.27,4.62,40605800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1120,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-03-06",328.28,343.51001,327.39999,330.48001,-0.69,39152200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-05",330.17999,336.12,323.029999,332.76999,15.24,4.8,57076600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-04",315.67999,322.64001,311.73999,317.53,3.69,1.18,34895800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-03-03",313,315.88,307.39999,313.84,-4.98,-1.56,20826200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-03-02",309.35999,320.040009,307.20001,318.82001,-0.73,-0.23,20567200,{"date":1601,"open":1602,"high":1451,"low":1603,"close":1604,"change":194,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-27",310.70001,310,319.54999,-0.67,28004200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1101,"volume":1614,"transactions":9,"vwap":1612},"2026-02-26",326.5,326.57999,307.92999,321.70001,-10.61,33025300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-25",330.73999,335.91,329.28,332.31,6.82,2.1,20182300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-24",322.54001,328.31,314.45001,325.48999,-4.85,-1.47,23614400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":693,"percent_change":1562,"volume":1639,"transactions":9,"vwap":1638},"2026-02-23",332.25,338.5,325.32001,330.34,16472400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-20",332.35999,340.10999,329.57999,332.64999,-1.34,-0.4,17658900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-19",333.01001,338.44,329.67999,333.98999,0.48,0.14,15180900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-18",329.51999,337.88,327.23001,333.51001,0.97,0.29,13565300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-17",319.67999,335.75,316.31,332.54001,7.37,2.27,23469700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-13",329.85001,334.32001,324.69,325.17001,-6,-1.81,18397200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-12",343.82999,346.29001,329.56,331.17001,-11.59,-3.38,22007300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-11",346.79999,347.20001,333.73999,342.76001,2.32,0.68,17004700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":971,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-02-10",347.47,348.01001,339.84,340.44,-1.02,19542700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-09",330.76999,352.34,330.64999,343.94,11.02,3.31,30091000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-06",320.10001,335,316.29999,332.92001,22.41,7.22,33003400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1472,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1472},"2026-02-05",314.34,326.53,306.70001,2.46,0.8,42775800,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-04",319.51001,295.29999,308.049988,-12.28,-3.83,43330300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-03",336.73999,338.89999,308.64999,320.32999,-10.78,-3.26,36914800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-02-02",326.10999,336.059998,325.75,331.10999,-0.19,-0.06,17278200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-30",332.44,338.20001,328.32999,331.29999,0.57,0.17,28313000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1153,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-29",332.56,335.95001,320.28,330.73001,-0.75,20447500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1656,"volume":1787,"transactions":9,"vwap":1785},"2026-01-28",338.85001,339.98999,326.70001,333.23999,0.45,23001700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-27",329.76001,334.76001,327.019989,332.79001,7.94,2.44,25537600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1571,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-26",319.79999,328.67999,317.60001,324.85001,1.5,25006400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1492,"volume":1812,"transactions":9,"vwap":1810},"2026-01-23",319.29999,321.98999,314.10999,320.049988,-5.44,30259500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1629,"change":1818,"percent_change":1536,"volume":1819,"transactions":9,"vwap":1629},"2026-01-22",335.35001,336.98999,324.89001,-3.31,24275400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":811,"volume":1827,"transactions":9,"vwap":1825},"2026-01-21",335.51001,335.79999,324.20001,328.79999,-3.8,32006600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-20",344.10001,345.39999,331.79999,332.60001,-19.11,-5.43,32293900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-16",346.26999,354.51001,344.049988,351.70999,8.69,2.53,31291200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1223,"volume":1853,"transactions":9,"vwap":1851},"2026-01-15",349.12,349.67999,341.67001,343.019989,3.13,22218800,{"date":1855,"open":1856,"high":202,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-14",348.97,334.42001,339.89001,-14.72,-4.15,30094700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1701,"volume":1869,"transactions":9,"vwap":1867},"2026-01-13",352.88,359.48999,350.91,354.60999,2.4,18308000,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1622,"volume":1876,"transactions":9,"vwap":1874},"2026-01-12",340.95001,353.89999,352.20999,7.24,20949600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-09",337.92001,347.39001,333.5,344.97,12.49,3.76,22482500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":531,"volume":1893,"transactions":9,"vwap":1891},"2026-01-08",342.78,343.67999,330.5,332.48001,-11.02,24385200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-07",341.70001,349.70001,335.88,343.5,-0.27,-0.08,20249300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":157,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2026-01-06",343.60001,349.049988,338,343.76999,0.1,27135500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-05",354.73999,355.029999,336.5,343.42001,-4.2,-1.21,31136000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1318,"volume":1927,"transactions":9,"vwap":1925},"2026-01-02",352.78,360.66,345.56,347.62,1.52,25398600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-31",349.73001,349.88,345.42001,346.10001,-3.75,-1.07,15346100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-30",349.97,352.67999,349.29999,349.85001,0.46,0.13,16633600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":402,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-29",348.72,350.32999,344.69,349.39001,-0.78,21946900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":617,"volume":1961,"transactions":9,"vwap":1959},"2025-12-26",351.059998,353.25,347.75,352.13,1.91,15028100,{"date":1963,"open":202,"high":1964,"low":1965,"close":1966,"change":72,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-24",352.85999,347.14001,350.22,0.26,11424400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1084,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-23",340.81,350.10999,338.54001,349.32001,2.3,28232600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":147,"volume":1984,"transactions":9,"vwap":1982},"2025-12-22",346.029999,346.23999,337.22,341.45001,1.09,28739600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-19",333.34,343.45001,332.57999,340.35999,10.48,3.18,159095200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1465,"percent_change":1580,"volume":2000,"transactions":9,"vwap":1999},"2025-12-18",336,336.029999,323.63,329.88,54501900,{"date":2002,"open":2003,"high":2003,"low":2004,"close":1505,"change":2005,"percent_change":1127,"volume":2006,"transactions":9,"vwap":1505},"2025-12-17",346.60999,321.42001,-15.28,73300900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1318,"volume":2014,"transactions":9,"vwap":2012},"2025-12-16",336.019989,347.5,335.059998,341.29999,1.49,58061100,{"date":2016,"open":2017,"high":421,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-15",361.89001,337.51001,339.81,-20.12,-5.59,65894900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-12",379.95999,382,355.14999,359.92999,-46.44,-11.43,95588500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-11",404.82999,409.29999,394.19,406.37,-6.6,-1.6,45681600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-10",402.20001,414.60999,399.56,412.97,6.68,1.64,31531000,{"date":2051,"open":2052,"high":2053,"low":959,"close":2054,"change":2055,"percent_change":1404,"volume":2056,"transactions":9,"vwap":2054},"2025-12-09",398.75,406.92999,406.29001,5.19,24546000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1205,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-12-08",402.48001,407.29001,397.39999,401.10001,2.78,30410600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-05",386.17001,393.53,385.14999,390.23999,9.21,2.42,24779900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":433,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-12-04",380.67999,383.89001,376.53,381.029999,0.11,15845900,{"date":2083,"open":734,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-03",382.29999,370.64999,380.60999,-0.96,-0.25,21336400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-12-02",388.31,393.5,379.79001,381.57001,-4.51,-1.17,22207000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-12-01",394.85001,395.42001,385.10001,386.079987,-16.88,-4.19,23252000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-28",399.35001,403,397.16,402.95999,5.39,1.36,13365500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-26",385.54999,399.87,383.26001,397.57001,12.54,3.26,28693000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-25",384.92999,388.13,371.75,385.029999,7.07,1.87,33507600,{"date":2136,"open":2137,"high":2026,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-24",347.73001,347.66,377.95999,37.76,11.1,47262400,{"date":2144,"open":2145,"high":2146,"low":1832,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-21",345.16,348.60001,340.20001,-6.62,-1.91,30280300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-20",366,376.079987,345.17999,346.82001,-7.6,-2.14,28867000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-19",340.70999,359.69,337.79999,354.42001,13.92,4.09,21851900,{"date":2170,"open":2171,"high":2172,"low":1822,"close":2173,"change":194,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-18",343.20001,347.97,340.5,-0.63,21726800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":112,"volume":2183,"transactions":9,"vwap":2181},"2025-11-17",339.82001,352.20001,337.51999,342.64999,0.19,14799600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":43,"volume":2191,"transactions":9,"vwap":2189},"2025-11-14",331.47,344.73999,329.059998,342.45999,2.48,18500800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-13",351.57999,353.54999,334.16,339.98001,-15.24,-4.29,22616600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2124,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-11-12",358.040009,358.87,351.67999,355.22,0.93,12190500,{"date":2210,"open":2211,"high":2017,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-11",358.97,349.67001,351.95999,-6.43,-1.79,16446800,{"date":2218,"open":2219,"high":2220,"low":1867,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-10",357.89999,360,358.39001,8.96,2.56,16409000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-07",354.19,354.5,337.26999,349.42999,-6.16,-1.73,21903200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":464,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":464},"2025-11-06",360.10999,363.5,352.70999,-3.39,-0.94,19896900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-05",350.89001,364.87,350.089996,358.98001,7.04,2,17087600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1613,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-11-04",358.51999,368.95001,351,351.94,-2.93,24047500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1196,"volume":2266,"transactions":9,"vwap":2264},"2025-11-03",372,374.85001,361.98001,362.54999,-7.08,17198900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-31",378.26999,378.82001,365.10001,369.63,-6.84,-1.82,21598400,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-30",386.39999,370.059998,376.47,-9.51,-2.46,24295300,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-29",373.19,386.48001,385.98001,13.01,3.49,24975200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-28",362.62,374.059998,362.53,372.97,10.92,3.02,21056000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-27",361.54001,362.75,355.079987,362.049988,7.92,2.24,20065800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-24",352.51001,358.29999,350.88,354.13,9.84,2.86,16143700,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-23",340.39999,346.57001,344.29001,3.99,1.17,12859200,{"date":2328,"open":2329,"high":1706,"low":1822,"close":2330,"change":2331,"percent_change":1562,"volume":2332,"transactions":9,"vwap":2330},"2025-10-22",347.29999,340.29999,-2.36,19268800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-21",350,351.10001,341.31,342.66,-6.58,-1.88,16092600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":573,"volume":2349,"transactions":9,"vwap":2347},"2025-10-20",353.79999,356.59,347.84,349.23999,-0.09,15640200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-17",349.60999,350.97,340.78,349.32999,-4.82,-1.36,20937900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1008,"percent_change":1735,"volume":2365,"transactions":9,"vwap":2364},"2025-10-16",356.79999,363.23999,349.48999,354.14999,20317200,{"date":2367,"open":2368,"high":2369,"low":2010,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-15",354.47,359.39999,351.32999,7.2,2.09,23918500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-14",350.13,350.67001,339.64999,344.13,-12.57,-3.52,22078000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-13",352.76999,359.38,343.51999,356.70001,32.07,9.88,45984300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-10",345.39001,350.60001,324.049988,324.63,-20.39,-5.91,28941000,{"date":2402,"open":1552,"high":2403,"low":2321,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-09",347.31,345.019989,-0.48,-0.14,17643700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-08",333.82001,346.54001,332.62,345.5,9.09,2.7,21478300,{"date":2418,"open":2419,"high":2420,"low":1610,"close":2421,"change":1223,"percent_change":1335,"volume":2422,"transactions":9,"vwap":2421},"2025-10-07",337.029999,338.10999,336.41,18086700,{"date":2424,"open":2425,"high":2379,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-10-06",335.92001,334.56,335.48999,-2.88,-0.85,18465700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2182,"percent_change":112,"volume":2437,"transactions":9,"vwap":2436},"2025-10-03",341.5,344.39999,335.73999,338.37,14749100,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":660,"volume":2444,"transactions":9,"vwap":2442},"2025-10-02",347.60999,335.25,338.17999,4.79,19917600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-10-01",328.14999,337.95001,324.5,333.39001,3.48,1.05,21122700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-30",330.12,331.049988,324.60999,329.91,2.01,0.61,20109500,{"date":2464,"open":1996,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-29",341.049988,327.54999,327.89999,-6.63,-1.98,21336000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1170,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-09-26",337.42999,339.079987,330.57999,334.53,-0.47,15464700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":531,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-25",332.98999,338.059998,327.29999,336.10001,-0.95,21678200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":661,"percent_change":2080,"volume":2493,"transactions":9,"vwap":2492},"2025-09-24",339.76001,340.079987,333.81,339.31,19677300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-23",340.23999,345.22,337.019989,338.94,0.15,0.04,21944100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-22",342.42999,346.67001,337.94,338.79001,-6.15,-1.78,28660000,{"date":2513,"open":2514,"high":1839,"low":2515,"close":2516,"change":2517,"percent_change":1387,"volume":2518,"transactions":9,"vwap":2516},"2025-09-19",344.64999,336.42999,344.94,-0.41,41240100,{"date":2520,"open":2335,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-18",350.70001,343.79001,345.35001,-0.82,-0.24,24663900,{"date":2528,"open":2529,"high":2028,"low":2433,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-17",358.85001,346.17001,-13.83,-3.84,45197100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2220,"change":2539,"percent_change":999,"volume":2540,"transactions":9,"vwap":2220},"2025-09-16",365.42999,365.69,356.98999,-4.09,21306500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2325,"volume":2548,"transactions":9,"vwap":2546},"2025-09-15",359.87,365.5,356.34,364.089996,4.22,21792200,{"date":2550,"open":2551,"high":2552,"low":400,"close":2543,"change":314,"percent_change":315,"volume":2553,"transactions":9,"vwap":2543},"2025-09-12",362.91,364.39001,31949800,{"date":2555,"open":845,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-11",374.23001,358.76001,359.63,-9.94,-2.69,29430900,{"date":2563,"open":2564,"high":2297,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-10",351.51999,350.54999,369.57001,32.9,9.77,51086800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-09",349.54999,350.98001,335.82999,336.67001,-8.98,-2.6,26972300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-08",342.75,354.17001,341.25,345.64999,10.76,3.21,43535600,{"date":2589,"open":2590,"high":2545,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-05",355.78,331.42001,334.89001,28.79,9.41,78401600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-09-04",305.059998,308.78,302.25,306.10001,3.71,1.23,31220800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-09-03",302.29001,304.45001,296.39999,302.39001,4.15,1.39,18529400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1665,"volume":2621,"transactions":9,"vwap":2619},"2025-09-02",289.34,298.70999,287.17001,298.23999,0.85,19693000,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-29",307.01001,293.66,297.39001,-11.26,-3.65,21610700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":1749,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1749},"2025-08-28",302.92999,311,302.32999,8.4,2.8,18907100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2308,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-27",297.53,301.17999,293.78,300.25,0.75,13830300,{"date":2647,"open":2648,"high":2643,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-26",294.35001,293.98999,298.01001,3.78,1.28,25689100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-25",292.81,298.39999,291.70999,294.23001,0.23,0.08,15124700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1926,"volume":2670,"transactions":9,"vwap":2668},"2025-08-22",291.75,300.089996,289.01001,294,4.4,16301300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1170,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-08-21",290.059998,292.39001,286.17001,289.60001,-0.54,14946300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-20",295.45999,295.48999,281.87,291.17001,-3.74,-1.27,23600500,{"date":2689,"open":2690,"high":2691,"low":2674,"close":2692,"change":2693,"percent_change":357,"volume":2694,"transactions":9,"vwap":2692},"2025-08-19",302.42001,302.89999,294.91,-10.85,20149600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1760,"volume":2702,"transactions":9,"vwap":2700},"2025-08-18",302.70001,306.17001,299,305.76001,-0.58,14724700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1170,"volume":2710,"transactions":9,"vwap":2708},"2025-08-15",311.029999,311.5,299.76001,306.34,-4.89,22806900,{"date":2712,"open":2624,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-08-14",314.17001,307,311.23001,2.14,0.69,15717600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2685,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-08-13",316.75,317.35001,304.75,309.089996,-1.2,17371200,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-12",306.63,313.44,304.67001,312.82999,8.93,2.94,17609600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1935,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-08-11",305.049988,308.31,301.29001,303.89999,-0.35,12396400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":499,"percent_change":132,"volume":2750,"transactions":9,"vwap":2749},"2025-08-08",304.049988,307.87,302.54999,304.97,12458700,{"date":2752,"open":2698,"high":2753,"low":2754,"close":2755,"change":2372,"percent_change":2717,"volume":2756,"transactions":9,"vwap":2755},"2025-08-07",310.34,299.88,303.76001,16319400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":380,"volume":2764,"transactions":9,"vwap":2762},"2025-08-06",292.89999,302.81,291.89999,301.67001,8.74,17392100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-08-05",297.81,301.20001,291.45001,292.92999,-4.79,-1.61,18477500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-08-04",292.20001,298.48001,291.39999,297.72,9.08,3.15,17164600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-08-01",286.54001,292.64001,281.60999,288.64001,-5.06,-1.72,21428100,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1439,"volume":2799,"transactions":9,"vwap":2797},"2025-07-31",302.79999,306.95001,290.23001,293.70001,-8.92,25488500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1317,"volume":2807,"transactions":9,"vwap":2805},"2025-07-30",297.14999,303.26001,295.79999,302.62,5.2,16738900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1395,"volume":2815,"transactions":9,"vwap":2813},"2025-07-29",297.5,302.19,294.87,297.42001,3.12,19210800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":875,"volume":2823,"transactions":9,"vwap":2821},"2025-07-28",292.45999,295.45001,290.59,294.29999,4.12,13683400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":910,"volume":2831,"transactions":9,"vwap":2829},"2025-07-25",288.070007,292.59,287.26999,290.17999,1.47,12476200,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":563,"volume":2839,"transactions":9,"vwap":2837},"2025-07-24",289.79001,291.20001,283.5,288.70999,5.02,16413800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-23",276.78,284,273,283.69,5.1,1.83,20556200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-22",287.64999,288,276.42999,278.59,-9.62,-3.34,16564800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-21",283.95999,290.54001,283.63,288.20999,4.87,1.72,17726800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-18",287.10999,287.53,281,283.34,-3.11,-1.09,15012400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2460,"volume":2883,"transactions":9,"vwap":2881},"2025-07-17",281.14001,288.28,279.91,286.45001,5.64,17231100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-16",280.10999,281.51001,275.67001,280.81,-0.13,-0.05,15031000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-07-15",279.81,283.35999,277.85001,280.94,5.34,1.94,17918400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1361,"percent_change":1318,"volume":2908,"transactions":9,"vwap":2907},"2025-07-14",274.13,278.35999,269.57999,275.60001,11934200,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1709,"percent_change":1171,"volume":2915,"transactions":9,"vwap":2914},"2025-07-11",274.14001,276.47,271.89001,274.38,14274700,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-10",279.79001,281.17999,272.70001,275.39999,-2.5,-0.9,17891600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2308,"volume":2932,"transactions":9,"vwap":2930},"2025-07-09",272.95999,279.45001,272.72,277.89999,6.1,20133000,{"date":2934,"open":2935,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-07-08",276.35001,271.14999,271.79999,-2.38,-0.87,14869400,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-07-07",275.13,277.56,272.66,274.17999,-1,-0.36,16760600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-07-03",270.73001,275.79999,270.12,275.17999,5.28,1.96,10592700,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-07-02",263.98999,272,262.73001,269.89999,5.16,1.95,17582100,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-07-01",274.39999,274.5,262.66,264.73999,-10.91,-3.96,28847600,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-30",274.73001,277.70999,272.13,275.64999,6.3,2.34,24708400,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2524,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-27",270.29999,271.85001,266.88,269.35001,-0.3,27477600,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1145,"percent_change":2372,"volume":3000,"transactions":9,"vwap":2999},"2025-06-26",265.079987,271.67001,264.13,270.17001,23569600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-25",266,269.87,263.42999,264.64999,0.88,0.33,18894200,{"date":3011,"open":3012,"high":3013,"low":3012,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-24",258.76999,265.87,263.76999,10,3.94,32764900,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":2651,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-06-23",249.11,254.21001,246.46001,253.77,1.51,19747000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2686,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-06-20",253.21001,253.52,244.17,249.99001,-0.51,42134900,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":650,"volume":3041,"transactions":9,"vwap":3039},"2025-06-18",250.89,255.64,249.41,251.25999,1.89,30435500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":78,"volume":3049,"transactions":9,"vwap":3047},"2025-06-17",250.95,253.96001,247.92,249.37,-2.73,22014300,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-16",250.35001,255.19,249.57001,252.10001,3.4,1.37,20363000,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":2428,"volume":3066,"transactions":9,"vwap":3064},"2025-06-13",250.66,254,248.35001,248.7,-7.37,19028400,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-12",250.19,257.89001,249.5,256.070007,3.16,1.25,20410900,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-11",246.36,254.77,243.8,252.91,8.28,3.38,24599000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":157,"percent_change":1656,"volume":3091,"transactions":9,"vwap":3090},"2025-06-10",244.22,246.28,241.39999,244.63,25491300,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1935,"volume":3099,"transactions":9,"vwap":3097},"2025-06-09",245.050003,248.17,241.11,244.28,-2.65,25334100,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-06-06",251.14,255.32001,246.13,246.92999,-13,-5,41146700,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":465,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-06-05",262.95001,264.89001,259.059998,259.92999,-0.44,41970900,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":1179,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},"2025-06-04",258.059998,265.42999,257.59,261.079987,1.65,31536000,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-06-03",250.080002,257.88,249.39999,256.85001,8.14,3.27,30380200,{"date":3135,"open":3136,"high":57,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-06-02",243.25,243.19,248.71001,6.64,2.74,19197000,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":1909,"percent_change":2501,"volume":3148,"transactions":9,"vwap":3147},"2025-05-30",241.22,243.17,234.89999,242.070007,27088600,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":1290,"percent_change":1395,"volume":3155,"transactions":9,"vwap":3154},"2025-05-29",245.91,246.070007,237.39999,241.97,20768000,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":2651,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-05-28",237.14999,240.99001,234.42999,239.42999,1.6,20443000,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-27",232.87,236.48,231.13,235.64999,6.93,3.03,17941700,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":1683,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-23",226.94,230.64999,226.17999,228.72,-0.79,15385600,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":1735,"percent_change":157,"volume":3187,"transactions":9,"vwap":3186},"2025-05-22",228.34,233.69,227.42999,230.53,14340200,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-21",228.39,236.5,227.83,229.73,-1.95,-0.84,17642900,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":2452,"percent_change":1943,"volume":3203,"transactions":9,"vwap":3202},"2025-05-20",226.49001,231.77,226.34,231.67999,11787200,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3007,"volume":3211,"transactions":9,"vwap":3209},"2025-05-19",221.85001,231.25,221.60001,230.63,2.02,15355500,{"date":3213,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":2232,"volume":3219,"transactions":9,"vwap":3217},"2025-05-16",232.32001,232.64,226.39,228.61,-4.03,23094600,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3215,"change":271,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3215},"2025-05-15",230.16,234.46001,228.070007,0.22,18803700,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":2992,"percent_change":2890,"volume":3233,"transactions":9,"vwap":3232},"2025-05-14",230.23,233.5,228.35001,232.12,19751400,{"date":3235,"open":3236,"high":3237,"low":3236,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-05-13",222,235.28,232.42,10.84,4.89,28790500,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-05-12",219.49001,221.8,215.88,221.58,13.38,6.43,25437700,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":509,"percent_change":391,"volume":3257,"transactions":9,"vwap":3256},"2025-05-09",209.33,209.96001,206.52,208.2,13289200,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-05-08",208,211.16,203.69,207.77,2.96,1.45,18460900,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":672,"percent_change":3273,"volume":3274,"transactions":9,"vwap":3272},"2025-05-07",199.28999,206.23,198.42999,204.81,2.36,20253700,{"date":3276,"open":3277,"high":3278,"low":3279,"close":3280,"change":2174,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3280},"2025-05-06",196.44,201.91,195.94,200.089996,-0.31,16348800,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":1474,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3288},"2025-05-05",200.25,203.23,200,200.72,-1.43,14025400,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3296,"change":3297,"percent_change":821,"volume":3298,"transactions":9,"vwap":3296},"2025-05-02",203.89999,205.67999,201.080002,203.64,6.31,17766800,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":1844,"volume":3306,"transactions":9,"vwap":3304},"2025-05-01",198.14,201.39999,196.24001,197.33,4.86,24939700,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":704,"percent_change":1701,"volume":3313,"transactions":9,"vwap":3312},"2025-04-30",185.89999,193.2,184.020004,192.47,22768900,{"date":3315,"open":3316,"high":3317,"low":3318,"close":3319,"change":249,"percent_change":3320,"volume":3321,"transactions":9,"vwap":3319},"2025-04-29",191.72,193.25,190.10001,191.17,-0.68,14630000,{"date":3323,"open":3324,"high":3325,"low":3326,"close":3312,"change":1447,"percent_change":2661,"volume":3327,"transactions":9,"vwap":3312},"2025-04-28",190.53,193.10001,187.67999,16385800,{"date":3329,"open":3330,"high":3331,"low":3332,"close":3333,"change":3334,"percent_change":747,"volume":3335,"transactions":9,"vwap":3333},"2025-04-25",186.92,193.37,186.89,192.31,4.16,21242300,{"date":3337,"open":3338,"high":3339,"low":3340,"close":3341,"change":3342,"percent_change":3343,"volume":3344,"transactions":9,"vwap":3341},"2025-04-24",179.69,188.57001,178.3,188.14999,11.24,6.35,27576900,{"date":3346,"open":3347,"high":3348,"low":3349,"close":3350,"change":757,"percent_change":3351,"volume":3352,"transactions":9,"vwap":3350},"2025-04-23",177.78,180.45,175.82001,176.91,4.32,24380500,{"date":185,"open":3354,"high":3355,"low":181,"close":3356,"change":3357,"percent_change":2652,"volume":3358,"transactions":9,"vwap":3356},167.42999,170.52,169.58,2.15,18504900]