[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXON":3,"homepage-market-summary":30,"stock-historical-AXON":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXON","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},"Axon Enterprise, Inc. Common Stock","Nasdaq",null,"ORDNANCE & ACCESSORIES, (NO VEHICLES\u002FGUIDED MISSILES)","Axon Enterprise Inc is building a public safety operating system by integrating a suite of hardware devices and cloud software solutions. The company's suite includes cloud-hosted digital evidence management solutions, TASER energy devices, drones and robotic security, and training solutions. Its operation comprises of two operating segments, Software and Services, and Connected Devices. The company generates the majority of its revenue from the Connected Devices segment, which is engaged in developing, manufacturing, and selling fully integrated hardware solutions such as conducted energy devices sold under the TASER brand, body cameras, fixed and in-car cameras, drone and counter-drone technologies, and a broad ecosystem of accessories, extended warranties and related hardware products.","6,300","Scottsdale, AZ",false,{"close":16,"open":17,"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},413.35,429.76,408.2361,422.21,-8.86,-2.1,820632.379579,37065,413.6125,764.02002,339.01001,993629.3938720718,17.5,6359,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},885.91998,874883,319332377.86189,-25.59,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,281,292,303,314,325,336,346,357,368,379,390,400,411,422,433,444,455,466,477,488,499,510,521,532,543,554,565,575,586,597,608,619,628,639,650,660,671,682,693,704,715,725,736,746,756,765,773,782,790,799,808,816,825,834,843,852,861,870,879,888,897,906,914,923,932,941,950,959,967,974,983,992,1001,1010,1019,1026,1035,1044,1052,1061,1070,1079,1088,1097,1106,1113,1122,1131,1140,1149,1156,1165,1174,1183,1192,1201,1210,1219,1227,1236,1243,1249,1258,1267,1276,1285,1293,1302,1311,1320,1329,1338,1346,1355,1364,1372,1380,1389,1397,1406,1415,1424,1432,1440,1449,1458,1467,1475,1484,1492,1501,1510,1518,1527,1536,1545,1554,1562,1571,1580,1589,1597,1606,1615,1624,1632,1641,1649,1658,1667,1675,1683,1692,1701,1709,1717,1726,1735,1743,1752,1761,1770,1779,1788,1796,1804,1813,1821,1830,1838,1847,1856,1864,1872,1880,1889,1897,1905,1914,1923,1931,1940,1949,1956,1964,1972,1979,1988,1997,2006,2015,2024,2032,2040,2049,2058,2066,2073,2082,2091,2099,2107,2116,2125,2134,2142,2151,2158,2167,2176,2185,2194,2202,2211,2220,2227,2235,2244,2252,2261,2270,2278,2286,2294,2300,2309,2318,2327,2336,2345,2354,2363,2372,2381,2390,2398,2407,2416,2425,2434,2442,2450,2459,2468,2476,2483,2491,2500,2508,2517,2526,2535,2544,2552,2560,2567,2576,2585,2594,2600,2609,2617,2625,2634,2642,2651,2660,2667,2676,2685,2692,2699,2707,2715,2724,2731,2738,2746,2755,2763,2772,2780,2788,2796,2802,2811,2819,2827,2834,2843,2852,2861,2867,2874,2883,2892,2900,2907,2916,2925,2933,2942,2951,2960,2969,2977,2986,2994,3002,3011,3019,3027,3034,3043,3051,3060,3068,3076,3084,3092,3101,3110,3119,3128,3137,3143,3150,3158,3167,3175,3182,3191,3199,3208,3215,3223,3232,3239,3246,3253,3261,3268,3277,3285,3292,3301,3309,3316,3324,3331,3340,3347,3354,3363,3372],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",426.66,429.17,411.8,-0.31,-0.07,829479.810971,33110,419.0893,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",422.075,432.64,417.36,422.52,2.94,0.7,1107552.006122,35780,423.8188,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",424.76,427.7575,415.37,419.58,-5.17,-1.22,965846.046167,32652,420.369,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",423.85,432.71,414.6,424.75,-5.36,-1.25,939766.673118,37928,425.1994,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",444.14,449.68,429.557,430.11,-14.89,-3.35,878702.601759,35866,435.6834,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",445.92,449.535,431.01,445,-5.61,-1.24,1430025.400284,41221,442.4651,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",459.56,460.98,448.17,450.61,-8.71,-1.9,770928.008061,29596,451.5566,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",460.83,462,444.705,459.32,7.26,1.61,681238.833761,27602,456.4497,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",446.42,456,443.72,452.06,4.3,0.96,991049.522124,34861,450.8948,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",455.62,458,446.37,447.76,-5.74,-1.27,1208227.818763,26269,449.5665,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",468.73,473.2712,450.12,453.5,-14.92,-3.19,949793.203205,36283,454.0079,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",441.33,475.99,439.51,468.42,26.459,5.99,2647335.626169,70174,458.2394,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",467.68,471.41,434.4601,441.961,-48.219,-9.84,2767923.043867,89275,443.8356,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",477.52,499.89,473.495,490.18,10.84,2.26,574066.025509,28361,490.3335,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":53,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",480.45,488.46,473.25,479.34,0.1,616428.233484,25645,481.3617,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",486,492.19,476.05,478.85,-11.15,-2.28,939054.357924,32733,482.589,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",500,503.28,485.23,490,-15.43,-3.05,739903.955683,32539,490.6352,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",506.03,514.615,501.37,505.43,-10.24,-1.99,735580.67174,31174,507.4816,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",531.21,532.4,514.27,515.67,-22.48,-4.18,649667.842357,29306,517.9621,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",516.12,539.41,538.15,31.17,6.15,869711.279822,38448,533.4316,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",516.65,517.98,499,506.98,-11.32,-2.18,1040846.852072,42259,507.2894,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",557.49,559.3,511.1834,518.3,-48.26,-8.52,1425972.486481,62124,522.6907,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",590.87,597.49,560.1101,566.56,-34.17,-5.69,1103153.772132,38662,570.2362,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",610.77,616,596.02,600.73,-10.47,-1.71,527081.864659,22497,603.4542,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",613,615.92,599.67,611.2,3.72,0.61,523789.526031,25042,609.9762,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",609,614,597.0909,607.48,-5.78,-0.94,416806.460939,20756,606.4792,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",603.05,620.79,590.75,613.26,15.67,2.62,549743.203268,25875,611.2293,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",622.14,634.94,595.11,597.59,-30.16,-4.8,660649.743825,33191,606.1478,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",623.86,636.3633,603.76,627.75,13.49,2.2,603711.463198,27699,626.6039,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",643,644,613.27,614.26,-31.46,-4.87,819317.521659,32739,623.2909,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",620.71,651.6102,617.64,645.72,25.87,4.17,775834.177061,33313,640.508,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",595.63,626.0699,594.01,619.85,15.53,2.57,685223.290615,34169,618.4098,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",607.81,620.72,601.24,604.32,-8.51,-1.39,567807.66589,23850,607.0992,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",615.49,622.55,601.51,612.83,-2.76,-0.45,441925.15066,21391,612.4485,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",597.14,619.16,590.1,615.59,15.81,2.64,826319.975079,35114,608.4904,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":287,"volume":572,"transactions":573,"vwap":574},"2026-08-12",628.95,642.68,594.195,599.78,-36.53,1070829.340077,46823,607.8748,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",595,642.5,572.7,636.31,39.98,6.7,1490016.948559,53337,628.244,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",568.25,598.72,566.95,596.33,25.32,4.43,1239600.861822,45036,591.2615,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",526.32,572.68,525.01,571.01,48.55,9.29,1570322.873099,64581,557.4732,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",589.15,628.22,516.15,522.46,-87.03,-14.28,2173544.437666,87063,541.4142,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":147,"volume":625,"transactions":626,"vwap":627},"2026-08-05",617.25,595.1001,609.49,2.29,1005413.494152,46522,605.8356,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",583.61,608.19,580.26,607.2,31.32,5.44,883603.57752,46063,600.9776,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",547.78,577.44,546.37,575.88,48.12,9.12,1087859.716201,46778,569.2504,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":561,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",519.055,530.97,514.759,527.76,0.5,486293.345259,24928,524.7629,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",517.02,526.03,502.72,525.12,-6.08,-1.14,605497.942827,35584,518.6767,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",544.51,564.244355,526.16,531.2,-16.45,-3,893795.512282,40665,542.8648,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",534.25,551.07,520.4434,547.65,22.17,4.22,932880.615312,40124,541.2115,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",516.998,533.02,514.24,525.48,23.14,4.61,766844.305868,34856,525.525,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",499.75,505.71,487.53,502.34,10.44,2.12,712810.994058,29932,499.23,{"date":716,"open":717,"high":359,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",499.59,485.745,491.9,0.41,0.08,565097.896724,27691,491.8653,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",511.17,511.46,490.035,491.49,-19.68,-3.85,588534.227573,30395,495.4441,{"date":737,"open":738,"high":739,"low":740,"close":727,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",528.2,533.33,510.05,-16.31,-3.09,620110.249288,31143,516.8386,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":88,"volume":753,"transactions":754,"vwap":755},"2026-07-20",501.64,532.185,500.1263,527.48,17.2,828725.029565,34739,520.7089,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",531.94,538.20001,507.10999,510.28,-31.47,-5.81,853600,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",545.31,520.67999,541.75,0.63,0.12,543100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",554.15002,560,534.53998,541.12,-6.14,-1.12,567400,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",526.51001,559.14001,547.26001,0.23,0.04,522300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",563,578,544.32001,547.030029,-18.77,-3.32,1001100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",582,588,555.60999,565.79999,-16.2,-2.78,762800,{"date":809,"open":810,"high":811,"low":812,"close":801,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":801},"2026-07-09",582.099976,590.82001,575.030029,-17.8,-2.97,1030300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",630,630.98999,595.14001,599.79999,-40.66,-6.35,1171100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",637.71997,665.070007,624,640.46002,18.11,2.91,1689500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",598.5,623.96002,580.96997,622.34998,25.31,4.24,1185100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",587.059998,603,575.82001,597.039978,3.08,0.52,1061700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",580.52002,610.98999,560.62,593.96002,33.35,5.95,1765900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",521.45001,562.059998,520.13,560.60999,50.01,9.79,1582900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",487.29001,524.78003,486.029999,510.60001,45.77,9.85,1848000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",445.040009,477.17001,440,464.82999,20.1,4.52,1503800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",454.5,466.63,443,444.73001,-12,-2.63,828400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",432.26999,468.040009,429.84,456.73001,23.69,5.47,1409300,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",414.44,441.10999,433.040009,23.01,5.61,1120200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",417.049988,419.029999,403.79001,410.029999,-13.37,-3.16,906800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",424.89001,428.049988,402,423.39999,0.39,0.09,1919200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",431.79999,442.81,422.10999,423.01001,-12.38,-2.84,940200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",441.64001,448.10001,427,435.39001,-7.82,-1.76,747900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",448.72,457.57001,434.53,443.20999,1.48,0.34,959000,{"date":960,"open":961,"high":962,"low":945,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",446.89001,450,441.73001,-4.47,-1,723100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":539,"percent_change":188,"volume":973,"transactions":9,"vwap":972},"2026-06-11",444.76999,453.14999,423.040009,446.20001,885200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",448.66,462.98999,437.98001,447.59,-4.92,-1.09,727600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",467.60999,479.47,436.35999,452.51001,-18.55,-3.94,966100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",490.73001,492.59,470.75,471.059998,-15.06,-3.1,946500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",506.76001,514.98999,481,486.12,-27.08,-5.28,1668400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",485,515.79999,477.25,513.20001,31.72,6.59,1287700,{"date":1020,"open":1005,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":948,"volume":1025,"transactions":9,"vwap":1023},"2026-06-03",485.35999,465.26001,481.48001,-8.64,1275500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",460.64999,493.75,456.60999,490.12,13.24,2.78,1282600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-01",455.45001,484.84,452.019989,476.88,28.16,6.28,1477200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":952,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":952},"2026-05-29",437.5,450.73999,421.57001,9.4,2.14,1491200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",393.59,448.35001,393.45001,439.32001,48,12.27,1725000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",384,392.51001,374,391.32001,6.02,1.56,1052300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",391.070007,400.63,379,385.29999,-0.7,-0.18,1304700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",392,400,384.049988,386,-3.84,-0.99,1324000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",393.19,395.13,380.42999,389.84,-8.6,-2.16,1100100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",389.44,402.51999,383.10001,398.44,6.1,1.55,963900,{"date":1107,"open":1102,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":948,"volume":1112,"transactions":9,"vwap":1110},"2026-05-19",402.029999,382,392.34,-7.03,789400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",393.72,414.5,391.48001,399.37,7.49,1.91,1073500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",385.66,403.51999,385.54999,391.88,3.69,0.95,1043000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",377.25,394.89001,366,388.19,11.37,3.02,893400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",389.23001,393.98999,367.01001,376.82001,-16.84,-4.28,1342100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1076,"percent_change":1077,"volume":1155,"transactions":9,"vwap":1154},"2026-05-12",398.23999,409.20999,389.01001,393.66,1054400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",394.20001,400.19,379.19,394.35999,-9.18,-2.27,1403600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-08",431.48999,432.76001,392.56,403.54001,-23.35,-5.47,1747400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",408.39999,438.97,385.78,426.89001,41.03,10.63,2560600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",384.48001,387.67999,369.42999,385.85999,5.26,1.38,2245900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",396.14001,396.84,370.45001,380.60001,-13.15,-3.34,1540800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",403,413.66,393.70999,393.75,-8.56,-2.13,855500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",408.76001,413.95001,398.38,402.31,0.55,0.14,605900,{"date":1220,"open":1221,"high":1222,"low":1081,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",399.89999,403.20999,401.76001,1.22,0.3,868600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",404.5,406.31,380.32999,400.54001,-5.77,-1.42,1193400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1230,"change":450,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1230},"2026-04-28",402.59,412,398.42001,0.92,770900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1238,"change":904,"percent_change":1190,"volume":1248,"transactions":9,"vwap":1238},"2026-04-27",395.51999,408.23001,395.20999,764500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",394.12,398.57001,383.70999,397.12,4.48,1.14,824100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",397.10001,399.41,376.28,392.64001,-10.51,-2.61,1271100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-22",409.88,414,394.01001,403.14999,-1.77,-0.44,897800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-21",398.63,410.040009,391.23999,404.92001,1.17,0.29,816500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":67,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-20",397.85001,404.67999,394.82001,403.75,0.22,485200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-17",405,410.39001,400.040009,402.85001,9.77,2.49,940100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-16",413.01001,414.20999,392.69,393.079987,-9.1,-2.26,1090900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-15",390.57999,404.14999,383.34,402.17999,21.32,5.6,1164500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-14",371.44,383.87,369.72,380.85999,21.23,5.9,1533800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-13",345.89001,364.88,342.60001,359.63,13.69,3.96,1540200,{"date":1339,"open":1340,"high":1341,"low":26,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-10",356.28,360.45999,345.94,-5.39,-1.53,1696700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",386.51001,387.089996,347.28,351.32999,-40.2,-10.27,2118300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",400.95001,412.82999,385.059998,391.53,18.66,5,1626000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1352,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-07",409.91,411.48999,362.73001,372.87,-9.73,2129500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":107,"volume":1379,"transactions":9,"vwap":1377},"2026-04-06",411.070007,420.64001,410,413.070007,0.26,616400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-02",415.019989,422.60999,403.029999,412.81,-10.76,-2.54,1071400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":780,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-04-01",432.51999,439.51001,422.040009,423.57001,-0.26,679000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-31",419.14999,434.20001,413.56,424.69,9.62,2.32,817800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-30",430,437.57999,412.14999,415.070007,-14.87,-3.46,1000900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",445.01001,449.10001,428.5,429.94,-20.52,-4.56,864400,{"date":1425,"open":1426,"high":1427,"low":242,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",448.20999,467.82001,450.45999,-9.69,-2.11,767900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":132,"volume":1439,"transactions":9,"vwap":1437},"2026-03-25",463.28,472.67999,453.23999,460.14999,3.55,949200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-24",501.47,502.16,448.10999,456.60001,-50.68,-9.99,1175000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-23",503,513.96002,496.48001,507.28,11.01,2.22,564100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-20",502.17999,505.64001,488.049988,496.26999,-5.91,-1.18,1003600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1460,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1460},"2026-03-19",505.79001,505.95999,491.01001,-6.23,-1.23,515700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-18",502.070007,516.42999,501.98999,508.41,1.84,0.36,519800,{"date":1485,"open":362,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-17",512.15002,489.82999,506.57001,16.93,3.46,714900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-16",497.64999,500.94,484.42999,489.64001,-6.54,-1.32,868100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-13",506.12,508.39999,492.73001,496.17999,-3.22,-0.64,551900,{"date":1511,"open":1004,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-12",516.23999,490.019989,499.39999,-18.17,-3.51,1038600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-11",528.099976,535,512.82001,517.57001,-12.4,-2.34,564200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-10",556.28998,559.34003,528.34003,529.96997,-29.09,-5.2,797200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-09",565.51001,577.53003,546.16998,559.059998,-14.95,-2.6,792100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-06",566,581,559.37,574.01001,3.52,0.62,653400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":771,"volume":1561,"transactions":9,"vwap":1559},"2026-03-05",566.92999,580.21002,557.35999,570.48999,0.68,738400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-04",573.16998,580.33002,563.69,569.81,-9.28,-1.6,783900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-03",569.14001,588.38,552.21002,579.090027,7.07,1.24,1185600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-02",548.15997,577.32001,543,572.02002,29.62,5.46,1316400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1234,"volume":1596,"transactions":9,"vwap":1594},"2026-02-27",540.5,545.02002,523.83002,542.40002,-7.79,1676700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-26",528.070007,555.35999,517.070007,550.19,30.01,5.77,2090200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-25",498.42999,551.96997,498.29999,520.17999,77.67,17.55,4422000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",420.76999,444.95999,410.54001,442.51001,19.07,4.5,1458400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":439,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-23",426.23999,431.51999,420.5,423.44,-2.41,810500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-20",435.17001,449.89001,429.01001,433.91,-7.21,-1.63,648000,{"date":1642,"open":1643,"high":892,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-19",429.049988,423.5,441.12,11,2.56,593800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-18",433.98999,443.53,427.01001,430.12,-1.82,-0.42,691200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-17",433.62,444.82999,426.48999,431.94,2.27,0.53,710600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":779,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-13",440.13,446,420.60999,429.67001,-1.41,953600,{"date":1676,"open":1677,"high":1678,"low":926,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-12",438.20999,443.19,435.81,1.36,0.31,868400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-11",453.39001,455.82999,432,434.45001,-12.52,-2.8,1104700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-10",438.57001,458.14001,436,446.97,13.2,3.04,1779300,{"date":1702,"open":1703,"high":1704,"low":1239,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-09",418.22,434.60999,433.76999,19.57,4.72,1507800,{"date":1710,"open":1376,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-06",414.95999,396.41,414.20001,14.55,3.64,1479400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-05",426.41,431.67999,397.82001,399.64999,-31,-7.2,1529700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-04",447.63,453.98999,420.57001,430.64999,-20.64,-4.57,1725600,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-03",471.75,434.62,451.29001,-8.7,-1.89,2253100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-02-02",482,491.26001,459.5,459.98999,-23.59,-4.88,1149300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-30",505.35999,509.12,481.35001,483.57999,-26,-5.1,1287200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-29",555.01001,556.5,502.56,509.57999,-40.28,-7.33,1539000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-28",610.65002,612.13,549.090027,549.85999,-60.36,-9.89,1337400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-27",604,614.21002,596,610.21997,5.15,0.85,333000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1499,"volume":1795,"transactions":9,"vwap":1793},"2026-01-26",611,616.080017,603.10999,605.070007,-8.07,443100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":277,"volume":1803,"transactions":9,"vwap":1801},"2026-01-23",608.79999,622.39001,605,613.14001,5.85,423000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-22",613.01001,617.98999,598.28003,607.28998,-2.96,-0.49,509800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1353,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-21",619.25,624.69,595.53998,610.25,-1.66,670200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-20",625.96997,636,617.88,620.52002,-15.52,-2.44,634800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1077,"volume":1837,"transactions":9,"vwap":1835},"2026-01-16",641.090027,649.29999,633.090027,636.039978,-1.15,678400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-15",636.01001,642.17999,627.77002,637.19,7.97,1.27,455600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-14",636.35999,649,617.59003,629.21997,-12.29,-1.92,752800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1104,"volume":1863,"transactions":9,"vwap":1861},"2026-01-13",635,649.89001,623.34003,641.51001,9.78,784100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":788,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2026-01-12",631,633.27002,617.58002,631.72998,0.01,479200,{"date":1873,"open":1874,"high":1840,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-09",617.71997,615,631.69,18.71,3.05,615600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-08",630.59998,640.71997,609.14001,612.97998,-7.93,-1.28,590900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":287,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2026-01-07",619.78998,626.34003,608.10999,620.90997,-0.92,778300,{"date":1898,"open":1899,"high":1900,"low":577,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2026-01-06",602.90997,633.91998,626.65002,35.49,6,1203500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2026-01-05",569.65002,601.69,568.35999,591.15997,27.71,4.92,777900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2026-01-02",573.37,579.58002,554.40002,563.45001,-4.48,-0.79,517600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":386,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-31",572.94,574.19,567.82001,567.92999,-0.73,469200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-30",579,580.89001,571.14001,572.10999,-8.44,-1.45,430800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-29",580,586.98999,577.21997,580.54999,-3.29,-0.56,443500,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":244,"volume":1955,"transactions":9,"vwap":1953},"2025-12-26",591.15002,577.13,583.84003,-7.31,328400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1951,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1951},"2025-12-24",587.039978,591.82001,581.71002,0.13,0.02,218900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1344,"volume":1971,"transactions":9,"vwap":1969},"2025-12-23",597.26001,608.38,584.28998,591.02002,-9.17,709500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":310,"percent_change":102,"volume":1978,"transactions":9,"vwap":1977},"2025-12-22",603.95001,617.96997,596.5,600.19,876200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-19",566.29999,603.12,561.90997,594.20001,30.92,5.49,2688900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-18",555.84003,568.60999,555.15002,563.28003,13.28,2.41,955600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-17",546.34003,563.46997,544.5,550,-5.06,-0.91,1140700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-16",548.32001,559.52002,540.92999,555.059998,3.27,0.59,897700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-15",568.17999,576.71997,541.94,551.78998,-12.49,-2.21,1017000,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-12",584.13,561.63,564.28003,-16.75,-2.88,943800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1456,"volume":2039,"transactions":9,"vwap":2037},"2025-12-11",563.98999,586.37,553.28003,581.030029,12.64,742700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-10",552.29999,579.59998,552.070007,568.39001,21.74,3.98,1396000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-09",550.98999,552.71002,540.030029,546.65002,-6.47,-1.17,459300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":929,"volume":2065,"transactions":9,"vwap":2063},"2025-12-08",553.70001,555.38,548.21997,553.12,2.17,533200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":957,"percent_change":107,"volume":2072,"transactions":9,"vwap":2071},"2025-12-05",551.02002,556,544.81,550.95001,389500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-04",547.48999,553.46002,540.65002,550.60999,7.06,1.3,1259100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-12-03",536.75,544.59998,531,543.54999,5.8,1.08,552200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1786,"volume":2098,"transactions":9,"vwap":2096},"2025-12-02",534.81,542.53003,532.62,537.75,4.54,584200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1887,"volume":2106,"transactions":9,"vwap":2104},"2025-12-01",531.52002,540.45001,525,533.21002,-6.93,770000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-28",538.73999,542.70001,533.17999,540.14001,6.97,1.31,294900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-26",533.59003,537.66998,527.21997,533.16998,4.28,0.81,444900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-25",523.5,539.79999,514.25,528.89001,4.29,0.82,914400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":656,"volume":2141,"transactions":9,"vwap":2139},"2025-11-24",521.46002,525.29999,515.83002,524.59998,2.61,1024200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-21",519.60999,527.90002,508.72,521.98999,2.38,0.46,902200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2144,"change":2156,"percent_change":1095,"volume":2157,"transactions":9,"vwap":2144},"2025-11-20",541.84998,553.19,519.12,-11.48,787200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-19",533,533.51001,521.19,531.090027,-2.68,-0.5,1059500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-18",541.27002,549.21997,528.95001,533.77002,-9.46,-1.74,841200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-17",554.56,554.65002,538.35999,543.22998,-11.14,-2.01,812200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-14",548.90002,569.039978,546.64001,554.37,-2.92,-0.52,823300,{"date":2195,"open":2196,"high":1942,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-13",565.88,556.59998,557.28998,-12.22,-2.15,1285500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-12",570.34998,575.91998,565.37,569.51001,-2.67,-0.47,1048600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-11",583.15997,585,561.91998,572.17999,-12.51,-2.14,1240000,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1810,"volume":2226,"transactions":9,"vwap":2224},"2025-11-10",611.34998,580.39001,584.69,-17.82,1118600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":473,"volume":2234,"transactions":9,"vwap":2232},"2025-11-07",587,611.21002,577.79999,602.51001,15.37,1049900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-11-06",628.59998,631.98999,584.21002,587.14001,-52.39,-8.19,1891500,{"date":2245,"open":2246,"high":2247,"low":776,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-05",563.84003,657.35999,639.53003,-66.6,-9.43,4863000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-11-04",715.46002,719.91998,698.32001,706.13,-17.97,-2.48,1132900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-11-03",737.059998,738.22998,720.73999,724.099976,-8.13,-1.11,603800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2065,"transactions":9,"vwap":2275},"2025-10-31",745,749.96002,731,732.22998,-6.65,-0.9,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-30",760.84998,737.63,738.88,-20.56,-2.71,491200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2013,"volume":2293,"transactions":9,"vwap":2291},"2025-10-29",750.47998,762.080017,742,759.44,4.44,445800,{"date":2295,"open":2296,"high":25,"low":2272,"close":2297,"change":1903,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-10-28",746.12,755,0.8,566100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-27",746.59003,756.039978,741.57001,749,13.05,1.77,489500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-24",726.44,737.53003,724.21002,735.95001,19.56,2.73,383700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-23",704.40997,718.19,704.01001,716.39001,15.3,2.18,343400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-22",709.77002,709.95001,683.34998,701.090027,-5.95,-0.84,576000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-21",687.98999,708.02002,685,707.039978,23.91,3.5,498500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-20",675.14001,686.96997,673,683.13,12.45,1.86,453600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-17",645.51001,677.059998,639.5,670.67999,18.51,2.84,675100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-16",648.5,663.25,642.35999,652.16998,7.18,1.11,800500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-15",708.53003,714.049988,638.5,644.98999,-59.68,-8.47,1360300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-14",698.67999,717.53003,690.46002,704.66998,-5.33,-0.75,363000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2113,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-10-13",705.53003,718,699.13,710,0.99,395700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-10",733.17999,740,702.27002,703.030029,-31.0099,-4.22,456200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-10-09",726.02002,753.15997,722.51001,734.039978,6.63,0.91,512200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-10-08",715.64001,732.85999,708.039978,727.40997,12.81,1.79,501000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-10-07",720.88,728.34003,706.60999,714.59998,-6.99,-0.97,376300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1786,"volume":2441,"transactions":9,"vwap":2439},"2025-10-06",719.20001,724.27002,705,721.59003,6.08,431900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1076,"volume":2449,"transactions":9,"vwap":2447},"2025-10-03",721.51001,726.76001,712.76001,715.51001,-5.02,378800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-10-02",719.90997,725.15997,703.23999,720.53003,9.19,1.29,452700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-10-01",708.64001,720.080017,697,711.34003,-6.3,-0.88,520100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":787,"volume":2475,"transactions":9,"vwap":2473},"2025-09-30",716.039978,724.88,700.25,717.64001,1.62,608700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2369,"percent_change":102,"volume":2482,"transactions":9,"vwap":2481},"2025-09-29",716.34003,722.84003,703,716.02002,719300,{"date":2484,"open":2393,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-26",722,697.46002,708.84003,-3.31,-0.46,442500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-25",696.96997,723.15002,694.53998,712.15002,14.13,2.02,974700,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-24",789.28998,697.79999,698.02002,-79.56,-10.23,1192500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-23",769.15997,792.15997,768.21997,777.58002,1.66,0.21,449000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-22",766.33002,778.94,761.54999,775.91998,1.3899,0.18,406900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-19",771.77002,779.090027,760.01001,774.53003,8.0601,1.05,1740500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-18",756.34998,772,753,766.46997,14.66,1.95,436600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1256,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-09-17",750.66998,762.17999,748.29999,751.81,0.15,504200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2546,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2546},"2025-09-16",760.78998,766.63,750.65002,-10.12,-1.33,484700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2554,"change":2565,"percent_change":1552,"volume":2566,"transactions":9,"vwap":2554},"2025-09-15",760,774.32001,756.20001,4.66,393400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-09-12",756.65997,765.44,754.46002,756.13,5.02,0.67,303800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-11",751.60999,765.01001,745.42999,751.10999,3.56,0.48,467000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-09-10",736.65997,750.96002,734.26001,747.54999,15.57,2.13,481300,{"date":2595,"open":2596,"high":2401,"low":2393,"close":2597,"change":2598,"percent_change":2056,"volume":2599,"transactions":9,"vwap":2597},"2025-09-09",734.090027,731.97998,-8.63,311800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-09-08",736.37,750,733.88,740.60999,12.2,1.67,608800,{"date":2610,"open":2274,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-09-05",738.77002,708.76001,728.40997,-1.75,-0.24,398100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2574,"volume":2624,"transactions":9,"vwap":2622},"2025-09-04",725.78003,731.19,719,730.15997,4.87,383600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-09-03",737.26001,738,713.21002,725.28998,-18.3,-2.46,635200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2165,"volume":2641,"transactions":9,"vwap":2639},"2025-09-02",733.81,748.83002,726,743.59003,-3.7,494300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-29",784.32001,785.84003,745.46002,747.28998,-34.61,-4.43,583300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-28",772.83002,794.28998,771.5,781.90002,12.22,1.59,553800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":137,"percent_change":930,"volume":2666,"transactions":9,"vwap":2665},"2025-08-27",774.76001,779.78998,767,769.67999,327100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-26",764.20001,775,761.049988,769.02002,5.5,0.72,414000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-25",766.21997,777.53998,762.27002,763.52002,-2.72,-0.35,301200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2316,"percent_change":1482,"volume":2691,"transactions":9,"vwap":2690},"2025-08-22",764.37,784.14001,757.5,766.23999,395500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":473,"percent_change":957,"volume":2698,"transactions":9,"vwap":2697},"2025-08-21",763,768,752.5,763.51001,367000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":957,"volume":2706,"transactions":9,"vwap":2704},"2025-08-20",754.16998,763.71002,740.5,760.89001,2.6,409700,{"date":2708,"open":2709,"high":2710,"low":2297,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-19",779.83002,784,758.28998,-33.33,-4.21,654300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-18",755.17999,792.64001,753.77002,791.62,37.38,4.96,848300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2013,"volume":2650,"transactions":9,"vwap":2729},"2025-08-15",750.21002,762,739.01001,754.23999,4.41,{"date":2732,"open":2733,"high":2733,"low":2272,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-14",764.26001,749.83002,-15.69,-2.05,517800,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":364,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-08-13",776.97998,780,731.73999,765.52002,-0.4,1129000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-12",819.64001,824.65997,767.51001,768.57001,-50.12,-6.12,997600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":1879,"transactions":9,"vwap":2760},"2025-08-11",842.89001,844.15002,817.35999,818.69,-23.81,-2.83,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-08-08",872.46997,878.62,835.70001,842.5,-28.47,-3.27,667300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1786,"volume":2779,"transactions":9,"vwap":2777},"2025-08-07",867.22998,885,860.97998,870.96997,7.3199,700900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2744,"volume":2787,"transactions":9,"vwap":2785},"2025-08-06",859.76001,879.21997,843.02002,863.65002,-3.47,842000,{"date":2789,"open":2790,"high":176,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-08-05",818,802.96002,867.12,122.24,16.41,2535000,{"date":2797,"open":2798,"high":2297,"low":2799,"close":2800,"change":1995,"percent_change":142,"volume":2801,"transactions":9,"vwap":2800},"2025-08-04",751.039978,736.95001,744.88,769800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-08-01",739.46002,747.40997,728,742.46997,-13.02,-1.72,457600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1241,"volume":2818,"transactions":9,"vwap":2816},"2025-07-31",752.62,762.049988,747.23999,755.48999,6.89,513200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2316,"volume":2826,"transactions":9,"vwap":2824},"2025-07-30",728.73999,749.79999,725,748.59998,19.86,447900,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2821,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2821},"2025-07-29",742.19,725.78998,-7.55,-1.03,383300,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-28",740.35999,747.29999,722.070007,736.28998,1.28,0.17,627700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-25",711.39001,742.22998,709.82001,735.01001,25.75,3.63,723400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-24",705.21997,715.75,695,709.26001,4.04,0.57,1104900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2854,"change":1827,"percent_change":2200,"volume":2866,"transactions":9,"vwap":2854},"2025-07-23",725.79999,728.95001,694.71997,1098200,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2265,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2265},"2025-07-22",749.01001,720.17999,-30.81,-4.1,759600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-21",755.91998,758.25,741.90997,751.54999,-4.54,-0.6,377300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-18",747.83002,757.97998,741.070007,756.090027,10.23,1.37,404200,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":81,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-07-17",744.79999,753.25,739.78998,745.85999,0.42,341000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":999,"percent_change":1656,"volume":2906,"transactions":9,"vwap":2905},"2025-07-16",743.56,748.27002,725.049988,742.77002,516000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-15",752.73999,753.57001,740.15997,745.87,-4.39,-0.59,373400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-14",727.099976,752.96997,723.98999,750.26001,20.64,2.83,538600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2489,"volume":2932,"transactions":9,"vwap":2930},"2025-07-11",740.33002,753.02002,723,729.62,-3.37,1121500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-07-10",802.10999,803,728.42999,732.98999,-72.87,-9.04,1225700,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-09",794.29999,809.98999,785,805.85999,15.64,1.98,339900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-07-08",802.71997,815,774.099976,790.21997,-11.94,-1.49,507700,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-07-07",796.02002,804.44,790,802.15997,6.68,0.84,452800,{"date":2970,"open":2971,"high":2972,"low":2741,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-07-03",781.77002,797.89001,795.47998,20.93,2.7,268700,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-07-02",774.67999,782.97998,756.71997,774.54999,-0.83,-0.11,574300,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":823,"volume":2993,"transactions":9,"vwap":2991},"2025-07-01",825.89001,829.5,765.5,775.38,-52.56,997400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1256,"volume":3001,"transactions":9,"vwap":2999},"2025-06-30",818.75,830.21002,816.85999,827.94,9.34,529900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-27",804.84998,820.83002,802.28003,818.59998,14.65,1.82,1010900,{"date":3012,"open":3013,"high":3014,"low":3013,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-26",791.81,805.47998,803.95001,18.88,2.4,484300,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1162,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-06-25",800,801,780.65997,785.070007,-1.16,440400,{"date":3028,"open":2946,"high":3029,"low":3030,"close":3031,"change":1455,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-06-24",799.65997,758.23999,794.25,1.41,743500,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-06-23",773.47998,791.38,767.32001,783.23999,5.92,0.76,391200,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":1786,"volume":3050,"transactions":9,"vwap":3048},"2025-06-20",780.28003,781,767.080017,777.32001,6.53,1182000,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-06-18",775.84998,779.89001,761.90002,770.78998,-6.75,-0.87,482800,{"date":3061,"open":3062,"high":3063,"low":3064,"close":2679,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":2679},"2025-06-17",776.39001,782.75,770.20001,-3.07,-0.39,445600,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":-6,"volume":3075,"transactions":9,"vwap":3073},"2025-06-16",786.37,797.5,779.28003,780.60999,-0.02,471000,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":200,"volume":3083,"transactions":9,"vwap":3081},"2025-06-13",771.81,786.77002,767.59998,780.63,5.43,359000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":921,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-06-12",773.15997,781.12,772.60999,775.20001,-0.41,350100,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-06-11",764.66998,782.78998,746.90002,778.35999,15.7,2.06,487400,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-06-10",778.53998,787.60999,751.25,762.65997,-21.14,-2.7,600200,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-06-09",795.83002,806.64001,775.85999,783.79999,-8.05,-1.02,537200,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-06-06",794.91998,798.15997,784.64001,791.84998,3.49,0.44,443700,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-06-05",780.53003,793.23999,773.98999,788.35999,8.36,1.07,682200,{"date":3138,"open":2562,"high":3139,"low":3140,"close":2741,"change":2974,"percent_change":3141,"volume":3142,"transactions":9,"vwap":2741},"2025-06-04",780.62,757.45001,2.76,558100,{"date":3144,"open":3145,"high":3146,"low":2603,"close":3147,"change":656,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-06-03",761,766.26001,759.070007,0.07,503300,{"date":3151,"open":2297,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-06-02",765,742.79999,758.57001,8.21,1.09,521000,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-30",731.01001,751.98999,729.14001,750.35999,20.07,2.75,1121100,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":549,"volume":3174,"transactions":9,"vwap":3172},"2025-05-29",753.19,754.81,729.15997,730.28998,-20.71,536600,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":1912,"percent_change":137,"volume":3181,"transactions":9,"vwap":3180},"2025-05-28",748.81,755.049988,743.63,751,524500,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-05-27",740.58002,748.14001,736.63,746.080017,14.71,2.01,477500,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":2533,"volume":3198,"transactions":9,"vwap":3196},"2025-05-23",717.97998,735.42999,714,731.37,7.62,422400,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-22",734.070007,735,722.030029,723.75,-11.63,-1.58,510400,{"date":3209,"open":2628,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":1086,"volume":3214,"transactions":9,"vwap":3212},"2025-05-21",748.79999,730.01001,735.38,-7.37,570700,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":107,"volume":3222,"transactions":9,"vwap":3220},"2025-05-20",741.40997,744.51001,734.89001,742.75,0.43,383500,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-19",721.98999,742.34003,721.049988,742.32001,9.14,1.25,425600,{"date":3233,"open":3234,"high":3235,"low":3236,"close":2400,"change":3237,"percent_change":137,"volume":3238,"transactions":9,"vwap":2400},"2025-05-16",732,735.67999,724.73999,4.79,420500,{"date":3240,"open":3241,"high":3242,"low":2485,"close":3243,"change":3244,"percent_change":3074,"volume":3245,"transactions":9,"vwap":3243},"2025-05-15",725.5,732.21997,728.39001,-0.14,569900,{"date":3247,"open":2823,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":850,"volume":3252,"transactions":9,"vwap":3250},"2025-05-14",730.76001,715.59003,728.53003,3.76,566000,{"date":3254,"open":2856,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3257},"2025-05-13",732.16998,694.71002,724.77002,31.67,4.57,868800,{"date":3262,"open":3263,"high":2480,"low":3264,"close":3265,"change":3266,"percent_change":1578,"volume":3267,"transactions":9,"vwap":3265},"2025-05-12",700,667,693.099976,8.5099,878000,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":3274,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3273},"2025-05-09",684.01001,697.39001,677.60999,684.59003,-2.24,-0.33,642400,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":2497,"volume":3284,"transactions":9,"vwap":3282},"2025-05-08",646.38,698.27002,644.60999,686.83002,85.01,1693000,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":2550,"percent_change":1962,"volume":3291,"transactions":9,"vwap":3290},"2025-05-07",602.01001,607.59998,594.52002,601.82001,886300,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-05-06",608.96997,612.78003,597.56,601.66998,-19.73,-3.18,759300,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":3307,"percent_change":73,"volume":3308,"transactions":9,"vwap":3306},"2025-05-05",624.98999,631.15997,620.98999,621.40002,-6.76,358100,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":2079,"percent_change":1256,"volume":3315,"transactions":9,"vwap":3314},"2025-05-02",632.17999,638.34998,626.46002,628.15997,507900,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":3322,"percent_change":1845,"volume":3323,"transactions":9,"vwap":3321},"2025-05-01",617.96002,627.72998,613.02002,621.099976,7.8,450500,{"date":3325,"open":3326,"high":3327,"low":3328,"close":3329,"change":2064,"percent_change":1482,"volume":3330,"transactions":9,"vwap":3329},"2025-04-30",591.59003,614.76001,585.48999,613.29999,519600,{"date":3332,"open":3333,"high":3334,"low":3335,"close":3336,"change":3337,"percent_change":3338,"volume":3339,"transactions":9,"vwap":3336},"2025-04-29",603.57001,612.030029,598.81,611.13,8.67,1.44,399500,{"date":3341,"open":3342,"high":458,"low":3343,"close":3344,"change":1499,"percent_change":3345,"volume":3346,"transactions":9,"vwap":3344},"2025-04-28",605.65997,594.53998,602.46002,-0.22,456100,{"date":3348,"open":3349,"high":3350,"low":3349,"close":3351,"change":3352,"percent_change":1456,"volume":3353,"transactions":9,"vwap":3351},"2025-04-25",590.71997,603.97998,603.78003,13.1101,556200,{"date":3355,"open":3356,"high":3357,"low":3358,"close":3359,"change":3360,"percent_change":3361,"volume":3362,"transactions":9,"vwap":3359},"2025-04-24",576.15002,593.84003,571,590.66998,13.77,2.39,493200,{"date":3364,"open":3365,"high":3366,"low":3367,"close":3368,"change":3369,"percent_change":3370,"volume":3371,"transactions":9,"vwap":3368},"2025-04-23",576.40002,594.46002,574.20001,576.90002,21.38,3.85,492700,{"date":180,"open":3373,"high":3374,"low":3375,"close":3376,"change":3377,"percent_change":3041,"volume":3378,"transactions":9,"vwap":3376},551.32001,561.81,546,555.52002,4.2,440800]