[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COIN":3,"homepage-market-summary":31,"stock-historical-COIN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COIN","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},"Coinbase Global, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Founded in 2012, Coinbase is the leading cryptocurrency exchange platform in the United States. The company intends to be the safe and regulation-compliant point of entry for retail investors and institutions into the cryptocurrency economy. Users can establish an account directly with the firm, instead of using an intermediary, and many choose to allow Coinbase to act as a custodian for their cryptocurrency, giving the company breadth beyond that of a traditional financial exchange. While the company still generates the majority of its revenue from transaction fees charged to its retail customers, Coinbase uses internal investment and acquisitions to expand into adjacent businesses, such as prime brokerage and data analytics.","4,951","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},183,194.64,200.3514,180.81,189.29,-6.29,-3.32,12659279.146997,205422,186.9382,402.16,139.11,9975044.753659371,16.7,1375,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},444.64999,10746008,3922293088.414843,-3.68,"2025-04-22",[183,184,194,205,216,226,237,248,259,270,281,292,303,314,325,335,346,357,368,379,390,401,412,423,434,445,456,467,478,489,500,511,521,531,542,553,564,574,585,596,607,618,629,639,650,660,670,681,691,702,712,721,732,743,754,763,772,781,790,798,806,814,822,831,840,849,858,867,876,885,894,903,912,921,930,939,948,957,966,974,982,990,999,1007,1016,1024,1032,1041,1050,1058,1067,1076,1085,1093,1102,1111,1120,1129,1138,1146,1155,1163,1171,1180,1189,1197,1206,1215,1224,1232,1239,1247,1256,1265,1274,1283,1292,1301,1309,1318,1327,1336,1345,1354,1363,1372,1381,1389,1398,1406,1413,1422,1431,1439,1447,1455,1463,1471,1480,1489,1497,1504,1512,1520,1529,1536,1545,1554,1563,1571,1579,1587,1595,1604,1613,1622,1630,1639,1648,1656,1665,1674,1682,1691,1699,1708,1716,1724,1732,1739,1748,1757,1765,1774,1781,1788,1797,1805,1814,1822,1829,1838,1846,1854,1863,1872,1881,1889,1898,1906,1913,1921,1930,1938,1946,1955,1963,1972,1981,1990,1999,2007,2015,2023,2032,2040,2049,2057,2064,2073,2082,2091,2100,2109,2117,2126,2135,2144,2153,2160,2168,2176,2185,2192,2201,2210,2219,2228,2237,2246,2255,2263,2272,2279,2287,2296,2305,2314,2322,2331,2339,2348,2357,2364,2373,2381,2389,2397,2405,2413,2422,2431,2440,2448,2456,2465,2474,2483,2491,2500,2508,2517,2526,2535,2544,2552,2561,2569,2577,2586,2594,2603,2612,2620,2628,2637,2646,2652,2660,2667,2676,2685,2694,2703,2711,2719,2727,2735,2743,2752,2761,2770,2779,2787,2795,2804,2813,2821,2829,2838,2846,2854,2862,2871,2880,2887,2896,2904,2912,2921,2929,2938,2947,2956,2964,2972,2981,2988,2996,3004,3012,3020,3029,3038,3046,3055,3063,3071,3079,3088,3095,3102,3108,3117,3126,3133,3142,3151,3159,3167,3174,3181,3189,3198,3206,3215,3223,3232,3241,3250,3259,3268,3277,3285,3292,3301,3309,3316,3324,3332,3340,3349,3357,3366,3373],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",186.01,192.31,185.7,2.88,1.54,5844187.330983,106359,188.9534,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",195.5,198.659,184.29,186.41,-3.61,-1.9,8412487.613205,127292,187.9904,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",197.53,197.63,188.14,190.02,-1.77,-0.92,5847549.433997,112859,191.3279,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":22,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",196.09,198.7799,191.1,191.79,-1.7,6759863.847555,123468,193.5575,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",199.16,199.75,192.58,195.11,-4.1,-2.06,6277436.248205,117031,195.2418,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",196.77,202.7752,193.69,199.21,1.08,0.55,7383767.199739,122362,197.9261,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",198,204.5,195.64,198.13,-2.94,-1.46,7183790.688007,126608,199.2624,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",199.395,203,197.2,201.07,0.02,0.01,7305840.619155,139840,200.1282,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",205.19,208.33,200.65,201.05,6.8,3.5,14506899.535717,242346,203.6557,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",178.155,196.21,177.67,194.25,20.28,11.66,21919971.84564,310550,191.0254,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",169.8,174.22,165.7327,173.97,9.46,5.75,9989509.971168,152721,170.8153,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",172.5,174,161.18,164.51,-7.6,-4.42,13799246.44436,240282,165.9742,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",183.621,184.135,168.07,172.11,-19.34,-10.1,18498326.049962,268216,175.4522,{"date":326,"open":19,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",193.2168,180.29,191.45,16.19,9.24,12948095.341487,207187,188.65,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",174.05,182.0766,172.8,175.26,2.98,1.73,7828687.509455,123054,177.1505,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",170.84,174.46,170.39,172.28,-2.44,-1.4,4848715.209389,100241,172.5601,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",184.55,184.93,174.61,174.72,-4.22,-2.36,5989027.723069,111849,178.0514,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",180.68,182.25,178.33,178.94,-5.7,-3.09,6044610.237697,109558,179.9811,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",184.97,188.9999,182.87,184.64,-8.06,-4.18,8177722.010152,135077,185.0905,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",181.435,195.85,181,192.7,17.74,10.14,13741518.793854,218750,190.3716,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",174.3,178.7221,172.03,174.96,-1.86,-1.05,5183335.489369,98922,175.9873,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",181.445,183.99,175,176.82,-11.3,-6.01,8418825.731372,146326,178.7046,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",178.51,189.9474,176.71,188.12,9.48,5.31,10737983.323806,138771,185.5354,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",186.025,189.1,176.06,178.64,-12.08,-6.33,10016488.488499,171905,180.7897,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",186.33,193.81,180.11,190.72,8.94,4.92,9240928.173464,151002,189.8516,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",181.65,185.5,179.4317,181.78,-5.38,-2.87,6275822.723693,112842,182.0642,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",176,189.27,174.73,187.16,7.68,4.28,10565292.32502,170825,184.7475,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",188.75,191.8387,178.52,179.48,-7.01,-3.76,13193686.408178,206822,184.2246,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",180.06,191.355,179.2,186.49,14.14,8.2,22736001.544365,344742,186.632,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",172.745,174.78,166.11,172.35,12.15,7.58,17388573.68144,277606,171.3929,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",147.5,165.74,160.2,13.97,9.55,16434402.349599,276241,158.9709,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":463,"volume":528,"transactions":529,"vwap":530},"2026-08-18",148,150.73,146.02,146.23,-4.32,6699310.240686,107656,147.7417,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",148.355,152.2,147.2,150.55,2.08,1.4,5709839.071491,87763,150.482,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",151.42,152.59,147.86,148.47,-5.43,-3.53,7235939.022477,118121,149.4012,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",149.035,154.42,146.94,153.9,4.86,3.26,7391083.897103,121738,151.0771,{"date":565,"open":566,"high":567,"low":513,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",150.1,151.51,149.04,0.46,0.31,5634045.511901,94859,148.9894,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",149.84,152.9499,146.32,148.58,-0.1,-0.07,6247706.760512,104239,148.6469,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",153.345,153.61,147.9,148.68,-4.92,-3.2,6017221.278907,103879,149.5594,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",148.21,155.3999,145.57,153.6,8.19,5.63,8599209.018429,142826,151.9356,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",146.755,150.605,145.14,145.41,-4.48,-2.99,5773789.6733,104028,147.0762,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",150.8,153.99,147.61,149.89,-0.84,-0.56,6749613.076408,114289,150.8447,{"date":630,"open":631,"high":632,"low":633,"close":524,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",147.4,152.9,145.6,4.23,2.89,7219147.466061,129124,149.8887,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",144.145,152.43,141.03,146.5,0.24,0.16,9042050.148487,177479,147.6572,{"date":651,"open":652,"high":653,"low":27,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",153.1,153.68,146.26,-17.32,-10.59,20687049.064101,379467,145.4513,{"date":661,"open":307,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",164.78,159.31,163.58,3.49,2.18,6882256.639593,120253,162.4333,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",166.15,169.6881,158.68,160.09,-7.81,-4.65,6660934.076832,103988,163.7881,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":645,"volume":688,"transactions":689,"vwap":690},"2026-07-28",162.48,168.17,158.58,167.9,0.41,5072075.759544,99359,165.0153,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",163.32,167.87,160.42,167.49,9.2,5.81,6803863.325027,113190,165.2,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":463,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",161.075,161.08,153.8,158.29,-1.78,5337970.302836,103797,157.5159,{"date":713,"open":714,"high":514,"low":715,"close":716,"change":717,"percent_change":614,"volume":718,"transactions":719,"vwap":720},"2026-07-23",163.115,158.88,161.16,-4.96,5556580.057289,113009,161.9197,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",172.25,174.958,166,166.12,-9.73,-5.53,6952935.250858,124104,169.182,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",167.885,181.49,167.86,175.85,15.42,9.61,13677147.890207,246475,176.6745,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",158.19,164.695,155.15,160.43,3.31,2.11,5720247.844196,95281,160.3041,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",153.36,160.8,152.58,157.12,-3.37,-2.1,6479800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",165.37,166.57001,159.50999,160.49001,-6.72,-4.02,6328700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",165.17,168.5,160.33,167.21001,5.71,3.54,7570700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",159.78999,162.27,157.25,161.5,4.13,2.62,7407800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":222,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-13",156.2,161.19,154.0099945,157.37,-1.07,5418100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":128,"volume":805,"transactions":9,"vwap":803},"2026-07-10",166.67,167.98,158.67,159.070007,0.63,6133900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":212,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-09",156.73,161.059998,154.78,158.44,-0.58,4755700,{"date":815,"open":816,"high":817,"low":792,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",159.28999,161.60001,159.36,-4.15,-2.54,4738700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",166.82001,170.10001,161.69,163.50999,-5.36,-3.17,4869400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",161.37,171.67,160.10001,168.87,3.39,2.05,6492800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",165.19,173.089996,163.22,165.48,6.24,3.92,9656000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",147.13,164.53999,146.3,159.24001,13.05,8.93,11992300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",148.17999,148.86,142.3,146.19,-5.46,-3.6,8754500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",150.82001,152.44,145.28999,151.64999,2.59,1.74,7141100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",139.23,149.85001,139.17999,149.059998,6.54,4.59,10494700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",151.17,152.19,141.48,142.52,-7.59,-5.06,7807400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",158.3,158.42,148.28,150.11,-8.07,-5.1,10045500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",156.98,164.16,156.31,158.17999,-6.66,-4.04,7590000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",164.95,176.48,163.050003,164.84,1.58,0.97,8507100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",167.75,169.81,160.53999,163.25999,-1.66,-1.01,9826800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",166.53999,174.10001,164.67,164.92,-4.35,-2.57,8151500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",169.3,173.8,166.88,169.27,-0.35,-0.21,6412800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",170,174.44,168.63,169.62,9.84,6.16,8972000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",160.42999,165.49001,155.42,159.78,-0.65,-0.41,6489500,{"date":967,"open":968,"high":969,"low":970,"close":959,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":959},"2026-06-11",154.7,161.74001,152.38,6.46,4.2,6933100,{"date":975,"open":976,"high":977,"low":888,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",152.83,161.71001,153.97,-1.53,-0.98,6406600,{"date":983,"open":785,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",164.98,149.89999,155.5,-6.61,-4.08,8896200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",156.61,164.28,154.98,162.11,9.71,6.37,8827800,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",158.7,147.88,152.39999,-11.73,-7.15,16718500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",164.19,166.5,161.89,164.13,0.91,0.56,8499400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":844,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":844},"2026-06-03",171.53999,172,162.75,-10.77,-6.19,9544600,{"date":1025,"open":1026,"high":1027,"low":834,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",177.17,178.55,173.99001,-8.62,-4.72,9228400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",179.21001,186.60001,176.17999,182.61,-6.42,-3.4,9063100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",180.23,191.83,178.85001,189.029999,6.78,3.72,10249800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":371,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":371},"2026-05-28",170.49001,182.64999,169.17,8.47,4.87,9042900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",176.38,179.85001,173.71001,173.78,-6.23,-3.46,8196800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",186.070007,187.8,179.11,180.0099945,-4.98,-2.69,7755000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",194.020004,195.59,184.60001,184.99001,-8.57,-4.43,7927600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":61,"volume":1092,"transactions":9,"vwap":1090},"2026-05-21",189.81,195.7,187.67,193.56,2.27,5674300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",193.75,196.62,189.73,191.28999,-2.16,-1.12,7044200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",188.38,195.53,185.53,193.45,4.01,2.12,7085000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",190.25,194.2,184.14999,189.44,-5.99,-3.07,10399800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",205.64,206,192.3,195.42999,-16.58,-7.82,14428600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",201.25,222.35001,195.10001,212.0099945,10.21,5.06,16576900,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",204.2,197.5,201.8,-5.84,-2.81,8370200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",211.89999,218.46001,200.2,207.64,-8.96,-4.14,9514400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":473,"volume":1162,"transactions":9,"vwap":1160},"2026-05-11",200.38,217.85001,192.81,216.60001,15.44,13659300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":496,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-08",186.050003,201.37,182.8,201.16,4.25,12909400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",196.029999,198.14999,190.32001,192.96001,-5,-2.53,9158100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",195.78,198.5,193.25,197.96001,0.21,0.11,7764900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-05",208.88,194.39999,197.75,-5.24,-2.58,10074200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-04",199.41,206.71001,197.85001,202.99001,11.74,6.14,11243400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-01",191.88,194.50999,189.86,191.25,3.48,1.85,6771100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",181.60001,189.56,179.89,187.77,6.04,3.32,7786700,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",187.27,177.62,181.73,-12.37,-6.37,12609600,{"date":1233,"open":1234,"high":1235,"low":480,"close":1236,"change":1195,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-28",190.2,195.94,194.10001,-1.31,6316100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":375,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-27",199.10001,204.49001,195.25,196.67999,-1.55,7855600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-24",202.080002,202.53999,196.53,199.77,1.84,0.93,5799100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",202.28,205.78,193.91,197.92999,-8.31,-4.03,8778500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",204.17999,211.97,202.34,206.24001,10.29,5.25,12096800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-21",211.2,211.23,194.60001,195.95,-15.68,-7.41,15121100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-20",201.039993,212.3,200.020004,211.63,5.3,2.57,9967500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-17",205.2,216.050003,202.95,206.33,6.5,3.25,15670400,{"date":1302,"open":1141,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",200.58,188.5,199.83,3.93,2.01,11235800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",185.66,196.46001,183.52,195.89999,11.49,6.23,11817400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-14",180.029999,187.14,180,184.41,9.88,5.66,10884800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-13",164.83,175.0099945,164.33,174.53,6.68,3.98,7481100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",169.36,170.48,163.13,167.85001,-1.17,-0.69,7922400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-09",175.83,177.14,166.39999,169.020004,-6.07,-3.47,10754900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",187.89,189.57001,172.96001,175.089996,-0.09,-0.05,9802400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",172.12,175.25999,166.050003,175.17999,0.39,0.22,7653100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-06",175.10001,177.89999,173.47,174.78999,3.33,1.94,7125200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":979,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-02",167.63,173.029999,163.56,171.46001,-0.88,8869300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-01",179,179.3,171.72,172.99001,-1.62,-0.93,8828600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":361,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":361},"2026-03-31",163.8,175.84,162.17999,13.82,8.6,12665100,{"date":1407,"open":1408,"high":1010,"low":1409,"close":1410,"change":945,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-30",164.53,158.46001,160.78999,-0.22,11775200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-27",168.050003,168.74001,159.83,161.14,-12.24,-7.06,12289900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-26",177,179.75,171.92999,173.38,-7.72,-4.26,9402600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":108,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-25",184.58,190.71001,180.059998,181.10001,0.03,10432500,{"date":1440,"open":1241,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-24",201.75999,177.60001,181.039993,-19.58,-9.76,20833000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":918,"volume":1454,"transactions":9,"vwap":1452},"2026-03-23",198.60001,203.95,196.11,200.62,3.12,12466500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1141,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1141},"2026-03-20",202.5,203.3,194.78999,-5.41,-2.67,13305100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":570,"volume":1470,"transactions":9,"vwap":1468},"2026-03-19",195.34,205.5,191.87,202.91,0.62,9273000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",206.77,209,201.14,202.28999,-7.94,-3.78,12602200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-17",202.27,213.47,202.13,210.23,6.91,3.4,11948000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1334,"volume":1496,"transactions":9,"vwap":1494},"2026-03-16",201.81,206.44,198.62,203.32001,7.79,13054000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1105,"change":1502,"percent_change":61,"volume":1503,"transactions":9,"vwap":1105},"2026-03-13",203.75999,207.13,193.84,2.3,12137100,{"date":1505,"open":1506,"high":250,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-12",196.13,192.46001,193.23,-5.4,-2.72,7967100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":750,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-11",197.50999,203.10001,192.52,198.63,1.07,9531700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-10",204.42999,206.0099945,194.75,196.52,-3.27,-1.64,10846100,{"date":1530,"open":250,"high":1531,"low":1532,"close":1533,"change":1290,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-09",203.49001,192.63,199.78999,1.3,12064600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-06",197.75999,202.74001,194.66,197.22,-8.49,-4.13,11504900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-05",205.75,213.5,201.5,205.71001,-3.22,-1.54,15036600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-04",195.91,212.070007,195.39999,208.92999,26.57,14.57,27200300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1245,"volume":1570,"transactions":9,"vwap":1568},"2026-03-03",177.17999,186.3,172.050003,182.36,-2.88,12828800,{"date":1572,"open":305,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-02",186.35001,172.22,185.24001,9.39,5.34,12306800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1569,"volume":1586,"transactions":9,"vwap":1584},"2026-02-27",175.35001,179.059998,171.81,175.85001,-5.21,11427900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1569,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-26",181.44,186.39,176.75,181.059998,-1.57,12746600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-25",171.78,185.82001,169.75,183.94,21.91,13.52,23793900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-24",155.84,162.28,152.7,162.029999,1.79,1.12,10442900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-23",166.16,168.10001,158.66,160.24001,-11.11,-6.48,12685500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":560,"volume":1629,"transactions":9,"vwap":1627},"2026-02-20",164.88,175.55,164.12,171.35001,5.41,13692200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-19",162.42,167.58,161.12,165.94,1.89,1.15,8001700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-18",165.39999,173.88,163.14999,164.050003,-1.97,-1.19,13792200,{"date":1649,"open":683,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-17",170.53999,158.39999,166.020004,1.7,1.03,16770600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",153.7,167.64999,146.16,164.32001,23.23,16.46,32410100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-12",153.10001,153.2,139.36,141.089996,-12.11,-7.9,19986100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1668,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1668},"2026-02-11",157.7,158.10001,148.85001,-9.31,-5.73,13923800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-10",162.56,167.92,161.86,162.50999,-4.74,-2.83,8835200,{"date":1692,"open":835,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-09",167.57001,159.0099945,167.25,2.13,1.29,10618500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-06",154.56,165.52,151.57001,165.12,19,13,19776100,{"date":1709,"open":959,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-05",165,145.16,146.12,-22.5,-13.34,29610500,{"date":1717,"open":1718,"high":1591,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-04",176.11,164.42,168.62,-11.04,-6.14,16627600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-03",188.67999,174.050003,179.66,-8.2,-4.36,12610300,{"date":1733,"open":1087,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":549,"volume":1738,"transactions":9,"vwap":1736},"2026-02-02",190.94,185.080002,187.86,-6.88,12288700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-30",198.7,198.96001,190.96001,194.74001,-4.44,-2.23,9635400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-29",206.82001,207,194.21001,199.17999,-10.25,-4.89,14604300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":353,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-28",213.28,214.39,206.8,209.42999,-0.66,9046600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-27",213.48,213.56,207.77,210.83,-2.65,-1.24,7465500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1767,"change":1352,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1767},"2026-01-26",212.17999,215.64,210.89,-1.6,7077500,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1022,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-23",222.75,215.72,216.95,-2.77,12975100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-22",228.53,230.75,223.020004,223.14,-3.79,-1.67,7088800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":945,"volume":1804,"transactions":9,"vwap":1802},"2026-01-21",228.75999,231.45,222.39999,226.92999,-0.8,8476500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-20",232.64,234.89999,225.96001,227.73,-13.42,-5.57,9757900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":133,"volume":1821,"transactions":9,"vwap":1819},"2026-01-16",239.49001,243.19,236.14,241.14999,1.87,7622400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1126,"percent_change":1620,"volume":1828,"transactions":9,"vwap":1827},"2026-01-15",250.59,251.2,237.42999,239.28,12098900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-14",256.92001,263.070007,253,255.86,3.17,1.25,10804500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":996,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-13",245.5,255.50999,244.64999,252.69,4,9027000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1013,"volume":1853,"transactions":9,"vwap":1851},"2026-01-12",239.63,248,238.039993,242.98,2.2,5957300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-09",246.070007,246.89999,237.14999,240.78,-4.81,-1.96,8104500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-08",244.62,250.38,242.25,245.59,-0.34,-0.14,6897200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-07",248.28,248.94,240.25,245.92999,-4.63,-1.85,7488900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1730,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2026-01-06",255.21001,258.35001,245.72,250.56,-1.71,8672500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-05",247.11,258.88,246.53,254.92,18.39,7.77,13695300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":883,"volume":1905,"transactions":9,"vwap":1903},"2026-01-02",230.60001,238.49001,225.91,236.53,10.39,8760200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":864,"percent_change":364,"volume":1912,"transactions":9,"vwap":1911},"2025-12-31",231.22,232.39,225.47,226.14,6678200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1396,"volume":1920,"transactions":9,"vwap":1918},"2025-12-30",233.64999,236.059998,231.5,231.60001,-2.17,5652100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-29",234.36,239.89,232.78,233.77,-3.13,-1.32,6362600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1689,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-26",240.39999,240.49001,232.81,236.89999,-1.18,5925700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":937,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-24",240.28,241,237.14,239.73,-1.06,3869000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-23",243.25,245.2,238.8,242.3,-5.6,-2.26,7004200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":118,"volume":1962,"transactions":9,"vwap":1960},"2025-12-22",251.67999,254.87,247.42999,247.89999,2.78,6233100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-19",244.58,247,240.85001,245.12,5.92,2.47,10613000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-18",253.10001,255.41,239.10001,239.2,-4.99,-2.04,9291500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-17",254.78,259.54999,243.7,244.19,-8.42,-3.33,8429500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-16",253.56,257,250.32001,252.61,2.19,0.87,6907400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1230,"volume":2006,"transactions":9,"vwap":2004},"2025-12-15",267.98999,268.57999,246.8,250.42,-17.04,10885700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":812,"volume":2014,"transactions":9,"vwap":2012},"2025-12-12",271.66,278.20001,263.16,267.45999,-1.56,8180300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1351,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-11",266.89999,271.16,258.72,269.019989,-2.21,7969600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-10",273.20001,279.44,270.76001,275.089996,-2.27,-0.82,6818600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1637,"volume":2039,"transactions":9,"vwap":2037},"2025-12-09",270.63,284.73999,266.82999,277.35999,3.16,7876600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-08",272.81,276.63,269.51999,274.20001,4.47,1.66,5937000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":527,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-12-05",270.42999,274.049988,265.01001,269.73001,-1.58,7173500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2052,"change":463,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2052},"2025-12-04",273.60001,284.23999,271.26001,-1.04,6469200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-03",268,277.59,264.13,276.92001,13.66,5.19,9466700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-02",267.67999,272.54999,263.20999,263.26001,3.42,1.32,9059300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-12-01",260.53,265.89999,252.2,259.84,-12.98,-4.76,12119300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-28",274.01001,279.87,269.29001,272.82001,7.85,2.96,8977800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-26",256.20001,266.62,253.84,264.97,10.85,4.27,9929300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1879,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-25",247.75999,254.37,240.74001,254.12,-0.72,8525300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-24",244.67999,257.95001,243.0099945,255.97,15.56,6.47,10005800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-21",243.92,246.13,231.17,240.41,2.25,0.94,12396500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-20",259.98001,263.63,236,238.16,-19.13,-7.44,15524200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-19",261.87,262.82001,247.020004,257.29001,-4.5,-1.72,13287300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1099,"percent_change":2030,"volume":2159,"transactions":9,"vwap":2158},"2025-11-18",261.75,271,261,261.79001,10854500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1420,"volume":2167,"transactions":9,"vwap":2165},"2025-11-17",274.92001,277.82999,258.22,263.95001,-20.05,15822400,{"date":2169,"open":2044,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-14",292.76001,268.16,284,0.86,0.3,11784800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-13",301.66,303.95999,279.82999,283.14001,-20.86,-6.86,11109500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":113,"percent_change":-6,"volume":2191,"transactions":9,"vwap":2190},"2025-11-12",309.23001,311.5,301.45999,304,6967600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-11",312.20001,317.089996,303.59,304.01001,-13.92,-4.38,7095200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-10",323.019989,324.79999,311.66,317.92999,8.79,2.84,8949800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-07",290.20001,310.92999,283.64999,309.14001,13.92,4.72,11984200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-06",316.5,316.60001,294.72,295.22,-24.08,-7.54,12191200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-11-05",315.89001,324.14001,310.84,319.29999,11.98,3.9,8215500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-04",319,325.45001,306.85001,307.32001,-23.1,-6.99,12420300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-03",340.87,342.79999,325.88,330.42001,-13.36,-3.89,9341700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":97,"volume":2262,"transactions":9,"vwap":2260},"2025-10-31",336,361.39999,334.42999,343.78,15.27,13757300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-30",343.47,344.22,328.20999,328.51001,-20.1,-5.77,8947700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":987,"percent_change":407,"volume":2278,"transactions":9,"vwap":2277},"2025-10-29",357.42999,360,345.20999,348.60999,7560500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2151,"volume":2286,"transactions":9,"vwap":2284},"2025-10-28",363.23001,368.13,354.070007,355.22,-6.21,6527800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-27",362.82001,373.25,357.29999,361.42999,6.97,1.97,9688300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-24",335,356.88,333,354.45999,31.7,9.82,13893100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-23",323,328.39001,318.5,322.76001,2.43,0.76,5866800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1509,"volume":2321,"transactions":9,"vwap":2319},"2025-10-22",333.88,334.72,310.48001,320.32999,-18.29,12737800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-21",342.28,344.79001,335.5,338.62,-5.16,-1.5,6030900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2260,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2260},"2025-10-20",342.20999,354.059998,338.75,7.76,2.31,7544100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-17",319.41,336.29999,317.76999,336.019989,5.77,1.75,9571100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-16",338.48999,342.70001,328.70999,330.25,-6.05,-1.8,7611900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2342,"change":2362,"percent_change":1552,"volume":2363,"transactions":9,"vwap":2342},"2025-10-15",345.81,347.82999,333.10001,-5.25,7947300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-14",340.85001,353.5,334.76999,341.54999,-15.44,-4.33,9446000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":113,"volume":2380,"transactions":9,"vwap":2378},"2025-10-13",363.20001,364.89999,341.84,356.98999,-0.02,10318400,{"date":2382,"open":2383,"high":26,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-10",387.66,351.63,357.01001,-29.99,-7.75,17223600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":581,"volume":2396,"transactions":9,"vwap":2394},"2025-10-09",384.26001,392.16,381.79999,387,-0.27,6849000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1315,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-10-08",378.62,390.48999,375.64001,387.26999,3.06,7122800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1461,"volume":2412,"transactions":9,"vwap":2410},"2025-10-07",386.84,388,363.01001,375.78,-10.29,9146300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-06",390.32999,392.85001,380.5,386.070007,6.05,1.59,8693000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-10-03",373.35001,383.5,370.029999,380.019989,7.95,2.14,13648200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-10-02",354.76001,376.13,353.39999,372.070007,25.9,7.48,15750400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1290,"volume":2447,"transactions":9,"vwap":2445},"2025-10-01",343.26001,349.87,340.5,346.17001,8.68,8843900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":277,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-30",330,338.10001,329.66,337.48999,1.05,6674700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-29",318.01001,334.38,316.35001,333.98999,21.4,6.85,12066100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-26",308.57999,314.23999,303.39999,312.59,5.9,1.92,6714800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-25",314.32999,317.98999,304.35999,306.69,-15.08,-4.69,8865300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1653,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-09-24",323.76001,327.32001,320.76001,321.76999,0.53,4869800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-23",333.38,335.67999,317.70001,320.070007,-11.88,-3.58,8245900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1118,"volume":2507,"transactions":9,"vwap":2505},"2025-09-22",333.44,336.20001,328.19,331.95001,-10.51,8720700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-19",342.76001,349.70001,337.66,342.45999,-0.67,-0.2,13272100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-18",325.82001,351.89001,323.51999,343.13,22.57,7.04,17324500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-17",325.95999,328.48999,311.29999,320.56,-7.35,-2.24,8921200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-16",332.25,333.60001,321.29999,327.91,0.89,0.27,7434900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1334,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-09-15",322.87,328.44,320.95999,327.019989,1.23,6896900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-12",328.029999,329.48999,319.79999,323.040009,-0.91,-0.28,6929400,{"date":2562,"open":2239,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-11",326,315.53,323.95001,8.61,2.73,7702700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":74,"volume":2576,"transactions":9,"vwap":2574},"2025-09-10",321.39999,328.67001,312.53,315.34,-3.44,8664800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-09",303.76999,319.39001,303.60001,318.78,16.58,5.49,10361300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2454,"volume":2593,"transactions":9,"vwap":2591},"2025-09-08",301.88,306.60001,297.14999,302.20001,3.13,8824100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-09-05",313.85001,315.73999,292.56,299.070007,-7.73,-2.52,11367000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-09-04",301.95999,307.76999,300.01001,306.79999,4.49,1.49,6211800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":964,"volume":2619,"transactions":9,"vwap":2617},"2025-09-03",305.01001,308.37,301.14999,302.31,-1.25,5220800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":980,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-09-02",299.97,310.41,295.39999,303.56,-0.32,6814900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-29",306.19,308.22,301.5,304.54001,-3.93,-1.27,6611400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-28",312.56,315.95001,306,308.47,-0.5,-0.16,6292500,{"date":2647,"open":2648,"high":2649,"low":2479,"close":2650,"change":54,"percent_change":646,"volume":2651,"transactions":9,"vwap":2650},"2025-08-27",307.20999,312.41,308.97,5746300,{"date":2653,"open":2190,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-26",309.20001,300.37,308.48001,2.48,0.81,7745400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2641,"change":2665,"percent_change":2371,"volume":2666,"transactions":9,"vwap":2641},"2025-08-25",312.17999,315.59,305.10001,-13.85,8473900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-22",300.59,322.26001,297.19,319.85001,19.57,6.52,13029200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-21",301.42001,305,297.79999,300.28,-4.11,-1.35,5743400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-20",304.26999,306.45001,291.45999,304.39001,2.32,0.77,8570300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-19",320.69,322.59,301.45001,302.070007,-18.66,-5.82,10327700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":47,"volume":2710,"transactions":9,"vwap":2708},"2025-08-18",311.48001,324.29001,307.10999,320.73001,3.18,8798800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1953,"volume":2718,"transactions":9,"vwap":2716},"2025-08-15",322.85001,323.39999,314.56,317.54999,-7.34,7881200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":963,"volume":2726,"transactions":9,"vwap":2724},"2025-08-14",320.48999,327.45001,316.79999,324.89001,-2.12,9403600,{"date":2728,"open":2267,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-13",345.39001,321.53,327.01001,4.39,1.36,15399800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2133,"volume":2742,"transactions":9,"vwap":2740},"2025-08-12",329.35001,329.85999,314.16,322.62,3,9947800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-08-11",322.10001,333.66,318.79999,319.62,9.08,2.92,14664400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-08-08",311.44,313.70001,301.23001,310.54001,-0.25,-0.08,9253800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-08-07",311.23001,317.94,306.98001,310.79001,7.21,2.37,13857200,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-08-06",297.54999,304.76999,293.31,303.57999,5.59,1.88,15982700,{"date":2780,"open":2707,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-08-05",312.85001,297.20001,297.98999,-20.18,-6.34,16863900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1212,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-08-04",319.54001,324,311,318.17001,1.11,12106400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-08-01",335.14001,337.57999,310.54999,314.69,-63.07,-16.7,31342200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-31",382.89001,387.14001,376.82999,377.76001,0.28,0.07,12371200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1221,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-30",382.95001,386.57999,372.70999,377.48001,1.63,11100000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2725,"volume":2828,"transactions":9,"vwap":2826},"2025-07-29",383.59,384.78,365.73999,371.44,-8.05,9334700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-28",394.62,395.39001,375.26001,379.48999,-12.17,-3.11,11270400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2635,"volume":2845,"transactions":9,"vwap":2843},"2025-07-25",391.89999,397.48001,386.39001,391.66,-5.04,8643300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2559,"volume":2853,"transactions":9,"vwap":2851},"2025-07-24",404.25,405.31,392,396.70001,-1.11,7904600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1527,"volume":2861,"transactions":9,"vwap":2859},"2025-07-23",399.98999,400.72,387.12,397.81,-6.63,12433200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-22",419.10001,420.98001,394.37,404.44,-9.19,-2.22,14554900,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-21",425.54999,436.38,413.44,413.63,-6.15,-1.47,17018100,{"date":2881,"open":2882,"high":177,"low":2883,"close":2884,"change":2885,"percent_change":1852,"volume":2886,"transactions":9,"vwap":2884},"2025-07-18",419.82001,406.5,419.78,9.03,28063200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-17",399.70001,415.95999,394.28,410.75,12.55,3.15,16840500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":788,"volume":2903,"transactions":9,"vwap":2901},"2025-07-16",392.79999,405.88,391.45999,398.20001,10.18,14355800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1117,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-07-15",391.53,400.88,373.019989,388.019989,-1.52,16889300,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-14",392.5,398.5,388.57999,394.01001,6.95,1.8,12473500,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":201,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-07-11",390.19,395.5,378.37,387.059998,-0.49,16694600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-07-10",372.41,389.16,369,388.95999,15.11,4.04,17241600,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-07-09",358.63,374,353.29001,373.85001,19.03,5.36,13238400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-07-08",362.75,368.79001,348,354.82001,-2.28,-0.64,9735000,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1534,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-07-07",354.20001,364,351,357.10001,0.37,7885300,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":148,"volume":2971,"transactions":9,"vwap":2969},"2025-07-03",350.35001,357.87,348.5,355.79999,1.35,6704300,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-07-02",340.57999,357.16,338.67999,354.45001,19.12,5.7,12493100,{"date":2982,"open":2983,"high":2435,"low":2984,"close":2985,"change":2986,"percent_change":2371,"volume":2987,"transactions":9,"vwap":2985},"2025-07-01",339.98001,334,335.32999,-15.16,13132100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":254,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-06-30",359.23001,360.45001,347.89999,350.48999,-0.83,11227600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":2270,"volume":3003,"transactions":9,"vwap":3001},"2025-06-27",369.54001,372.5,346.66,353.42999,-21.64,29000400,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-26",354.53,382,375.070007,19.7,5.54,27371400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":2403,"volume":3019,"transactions":9,"vwap":3017},"2025-06-25",360.60001,369.28,343.62,355.37,10.55,30154300,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-24",314.39001,348.97,311.89999,344.82001,37.23,12.1,29670900,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-23",302.079987,314.25,294.56,307.59,-0.79,-0.26,17553700,{"date":3039,"open":2775,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-20",310.75,298.10001,308.38,13.09,4.43,31468800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-18",254,299.32001,251.88,295.29001,41.44,16.32,37434300,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":1428,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-06-17",256.63,259.63,248.67999,253.85001,-2.95,9050800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":1896,"volume":3070,"transactions":9,"vwap":3068},"2025-06-16",247.77,263.29999,245.32001,261.57001,18.86,12034700,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":2047,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-06-13",237.45,243.2,235.28999,242.71001,0.69,7062700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-06-12",246.52,247.75,239.35001,241.050003,-9.63,-3.84,7725300,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1429,"percent_change":1795,"volume":3094,"transactions":9,"vwap":3093},"2025-06-11",257.20999,259.89999,249.059998,250.67999,5986100,{"date":3096,"open":1892,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1763,"volume":3101,"transactions":9,"vwap":3099},"2025-06-10",262.39999,251.63,254.94,-1.69,5858000,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3057,"change":2945,"percent_change":1696,"volume":3107,"transactions":9,"vwap":3057},"2025-06-09",255.66,258.25,252.39999,6064800,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-06-06",250.53,256.17001,249.78,251.27,7.07,2.9,7360200,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-06-05",261.049988,265.64999,240.080002,244.2,-11.8,-4.61,11971900,{"date":3127,"open":3128,"high":3068,"low":3129,"close":3130,"change":3131,"percent_change":1100,"volume":3132,"transactions":9,"vwap":3130},"2025-06-04",257.51999,254.34,256,-2.91,6026800,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-06-03",248.39,260.60001,246.22,258.91,12.19,4.94,9946400,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-06-02",247.46001,249.86,240.91,246.72,0.1,0.04,6188000,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":2869,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3156},"2025-05-30",246.87,249.96001,244.13,246.62,-0.89,6070900,{"date":3160,"open":2019,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-29",258.94,246.75999,248.84,-5.45,-2.14,7697200,{"date":3168,"open":3169,"high":3169,"low":3170,"close":3171,"change":1671,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-28",265.70001,253.8,254.28999,-4.55,8305300,{"date":3175,"open":2020,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":2550,"volume":3180,"transactions":9,"vwap":3178},"2025-05-27",270.10001,264.67001,266.39999,3.24,7884500,{"date":3182,"open":3183,"high":3184,"low":3185,"close":2011,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":2011},"2025-05-23",263,268.040009,260.34,-8.79,-3.23,9290300,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-22",265.13,277.01001,263.51001,271.95001,12.96,5,15613700,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":2558,"volume":3205,"transactions":9,"vwap":3203},"2025-05-21",260.20001,270.38,257.75,258.98999,-2.39,11748000,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-20",265.12,265.35999,257.25,261.38,-2.61,-0.99,8624600,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":1396,"volume":3222,"transactions":9,"vwap":3220},"2025-05-19",259.78,267.60001,259.70001,263.98999,-2.47,12437600,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-16",249.75999,270.45001,248.83,266.45999,22.02,9.01,72627500,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-05-15",256.5,257.85001,240,244.44,-18.97,-7.2,25917200,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-05-14",256.85999,264.48999,253.55,263.41,6.51,2.53,18344700,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":3256,"percent_change":3257,"volume":3258,"transactions":9,"vwap":3255},"2025-05-13",231.71001,260.42001,231.49001,256.89999,49.68,23.97,39119000,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3264},"2025-05-12",208.94,213.60001,205.61,207.22,7.9,3.96,14944200,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":3274,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3273},"2025-05-09",204.52,214.13,198.77,199.32001,-7.18,-3.48,16384200,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":1136,"volume":3284,"transactions":9,"vwap":3282},"2025-05-08",205.31,210.47,202.81,206.5,9.94,14390000,{"date":3286,"open":1305,"high":3287,"low":448,"close":3288,"change":3289,"percent_change":3290,"volume":3291,"transactions":9,"vwap":3288},"2025-05-07",200.48,196.56,-0.33,-0.17,4825700,{"date":3293,"open":3294,"high":3295,"low":3296,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-05-06",195.38,198.75999,193.34,196.89,-2.51,-1.26,4672600,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":728,"percent_change":3307,"volume":3308,"transactions":9,"vwap":3306},"2025-05-05",201.73,204.11,198.64999,199.39999,-2.7,5108700,{"date":3310,"open":3311,"high":1474,"low":3312,"close":3313,"change":3314,"percent_change":2919,"volume":3315,"transactions":9,"vwap":3313},"2025-05-02",204.7,202.36,204.92999,3.63,6133300,{"date":3317,"open":3318,"high":3319,"low":1168,"close":3320,"change":3321,"percent_change":3322,"volume":3323,"transactions":9,"vwap":3320},"2025-05-01",208.46001,208.75,201.3,-1.59,-0.78,6243200,{"date":3325,"open":3326,"high":3327,"low":3328,"close":3329,"change":3330,"percent_change":1593,"volume":3331,"transactions":9,"vwap":3329},"2025-04-30",199.67,203.039993,195.55,202.89,-3.24,4769400,{"date":3333,"open":3334,"high":3335,"low":3336,"close":3337,"change":2173,"percent_change":3338,"volume":3339,"transactions":9,"vwap":3337},"2025-04-29",205.3,207.39999,203.14,206.13,0.42,4254900,{"date":3341,"open":3342,"high":3343,"low":3344,"close":3345,"change":3346,"percent_change":3347,"volume":3348,"transactions":9,"vwap":3345},"2025-04-28",208.2,208.78,197.42,205.27,-4.37,-2.08,7624200,{"date":3350,"open":3351,"high":3352,"low":3353,"close":3354,"change":2345,"percent_change":3355,"volume":3356,"transactions":9,"vwap":3354},"2025-04-25",205.57001,211.62,203.74001,209.64,2.83,8060900,{"date":3358,"open":3359,"high":3360,"low":3361,"close":3362,"change":3363,"percent_change":3364,"volume":3365,"transactions":9,"vwap":3362},"2025-04-24",193.42,204.21001,193.10001,203.87,9.07,4.66,6840600,{"date":3367,"open":1193,"high":3368,"low":3369,"close":3370,"change":3371,"percent_change":3248,"volume":3372,"transactions":9,"vwap":3370},"2025-04-23",200.8,191.52,194.8,4.8,9870200,{"date":181,"open":3374,"high":3375,"low":3376,"close":3377,"change":3378,"percent_change":3379,"volume":3380,"transactions":9,"vwap":3377},178.78999,193.49001,178.39999,190,11.21,6.27,12807000]