[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUOL":3,"homepage-market-summary":31,"stock-historical-DUOL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DUOL","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},"Duolingo, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Duolingo Inc is a technology company that develops a mobile learning platform to learn languages. Its products are powered by sophisticated data analytics and artificial intelligence and delivered with class art, animation, and design to make it easier for learners to stay motivated, master new material, and achieve their learning goals. Its solutions include the Duolingo Language Learning App, Super Duolingo, Duolingo English Test: AI-Driven Language Assessment, Duolingo For Schools, Duolingo ABC, and Duolingo Math. It has four predominant sources of revenue: time-based subscriptions, in-app advertising placement by third parties, the Duolingo English Test, and In-App purchases. Geographically, the company generates revenue from its customers in the United States and other markets.","900","Pittsburgh, PA",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},144.27,146,147.57,143.48,146.57,-2.3,-1.57,775308.684991,18790,144.5794,353,87.89,1835341.458282488,21.3,1302,{"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},544.92999,1693278,618046564.570622,-57.11,"2025-04-22",[183,184,194,205,216,226,237,247,258,269,280,291,302,313,324,335,346,357,368,378,388,399,410,421,432,443,454,465,475,484,495,505,516,527,538,549,560,571,582,593,602,613,624,635,645,655,666,676,686,697,708,718,728,739,750,759,768,777,786,795,803,812,821,829,838,847,856,865,874,883,892,901,910,919,928,937,945,953,962,971,980,989,998,1007,1016,1025,1033,1042,1051,1059,1067,1075,1083,1092,1101,1110,1119,1128,1136,1145,1153,1161,1169,1177,1185,1192,1198,1207,1215,1221,1229,1237,1245,1254,1262,1271,1280,1288,1296,1304,1312,1320,1329,1336,1344,1353,1360,1368,1377,1384,1393,1402,1409,1417,1425,1434,1443,1452,1461,1470,1478,1487,1496,1503,1511,1519,1527,1535,1544,1550,1557,1566,1574,1583,1591,1599,1608,1617,1625,1633,1642,1651,1660,1669,1677,1685,1693,1700,1709,1718,1725,1734,1742,1751,1759,1768,1777,1786,1795,1802,1809,1817,1825,1834,1843,1851,1859,1868,1876,1885,1894,1903,1912,1920,1929,1938,1947,1955,1963,1972,1980,1988,1995,2003,2012,2019,2028,2037,2046,2055,2063,2071,2079,2088,2096,2103,2111,2120,2127,2134,2141,2149,2157,2165,2173,2181,2189,2198,2207,2216,2224,2232,2241,2250,2259,2268,2277,2284,2293,2302,2311,2320,2329,2338,2346,2355,2363,2371,2380,2388,2394,2402,2411,2420,2428,2436,2445,2453,2461,2470,2479,2488,2497,2504,2512,2521,2529,2535,2544,2553,2561,2569,2578,2587,2596,2605,2614,2622,2629,2638,2647,2656,2665,2674,2682,2691,2699,2705,2713,2721,2729,2738,2746,2755,2764,2773,2781,2790,2799,2808,2817,2824,2831,2839,2847,2855,2863,2871,2879,2887,2896,2903,2910,2918,2926,2934,2942,2951,2960,2968,2975,2984,2993,3001,3009,3018,3027,3036,3045,3052,3061,3070,3078,3086,3094,3103,3111,3120,3128,3137,3144,3152,3160,3167,3176,3184,3193,3200,3208,3215,3224,3232,3241,3249,3257,3264,3273,3282,3289,3296,3304,3311,3319,3328,3336],{"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",145.68,147.33,142.96,4.17,2.93,837065.226548,24377,145.9524,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",143.5,144.22,141.78,142.4,-0.22,-0.15,905628.41892,22918,143.0195,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",134.44,142.71,134.31,142.62,8.32,6.2,1067896.995175,28455,140.5695,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",140.79,133.68,134.3,-9.21,-6.42,1625823.664285,35342,135.7668,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",147.22,147.49,142.17,143.51,-4.24,-2.87,680784.517347,18519,144.0605,{"date":238,"open":229,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",153,142.8,147.75,1.77,1.21,1240386.955952,27400,147.5798,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",149.39,149.43,144.095,145.98,-1.73,-1.17,1009062.954801,23250,146.4366,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",152.02,152.68,144.8005,147.71,-1.71,-1.14,802728.146952,19367,147.5965,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",142,151.4,141.8716,149.42,7.52,5.3,1245718.480013,30255,149.3267,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",146.5,146.63,141.85,141.9,-5.2,-3.54,1386007.437765,20139,142.8124,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",145.81,147.66,143.45,147.1,-1.07,-0.72,754622.970738,18817,146.2652,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",150.34,151.67,147.3326,148.17,-5.75,-3.74,1146281.115459,26444,148.7612,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",148.03,154.66,147.875,153.92,2.89,1.91,1376894.338005,26343,152.8387,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",147.43,154.26,144.48,151.03,7.35,5.12,1450479.13779,28659,150.9681,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",145.06,146.45,141.53,143.68,-1.48,-1.02,980263.209189,20732,144.3788,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",138.75,145.7,137.3038,145.16,5.92,4.25,1116113.208336,29595,144.1042,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",145.58,145.89,138.8,139.24,-7.15,-4.88,1267291.069252,30406,140.1685,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",152.53,143.0694,146.39,-8.07,-5.22,1346948.847602,35473,145.9937,{"date":379,"open":380,"high":381,"low":239,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",157.46,158.31,154.46,-4.36,-2.75,1056458.125831,28550,154.9663,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",161.54,167.38,155.0301,158.82,0.97,0.61,1443786.586994,37137,159.6739,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",156.24,158.4654,154.3,157.85,-0.92,-0.58,1293667.560534,31396,156.3056,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",159.01,162.51,152.52,158.77,10.41,7.02,2141644.625947,52218,157.5553,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",144.69,149.615,144.46,148.36,1.38,0.94,842345.358394,23142,148.4371,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",143.2,147.76,142.63,146.98,4.12,2.88,674760.256048,22749,146.192,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",142.65,146.575,141.3,142.86,1.98,1.41,940208.162463,20688,143.2561,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",143.75,146.8,138.62,140.88,-5.16,-3.53,833580.428845,22186,140.7064,{"date":466,"open":186,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",148.05,144.01,146.04,-0.8,-0.54,792082.303284,18552,145.6077,{"date":476,"open":477,"high":478,"low":295,"close":479,"change":480,"percent_change":54,"volume":481,"transactions":482,"vwap":483},"2026-08-24",145.4,149.45,146.84,0.71,1021827.594673,24448,146.719,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",146.47,147.885,142.77,146.13,-0.9,-0.61,679602.591456,21318,145.9733,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":47,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",145.1,148.89,144.62,147.03,0.68,699465.810749,23632,146.5775,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",148.975,151,140.71,146.03,6.39,4.58,2257329.286995,49579,147.0435,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",135.25,142.26,134.0692,139.64,9.48,7.28,1552722.976302,41429,139.1009,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",131.5,132.99,128.465,130.16,-2.67,-2.01,1475417.574336,33546,129.8439,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",143.4,143.93,132.57,132.83,-11.27,-7.82,1060562.734474,31795,134.6443,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",136.5,146.85,135,144.1,9.47,7.03,1632659.782161,36392,142.1585,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",132.84,136.23,128.18,134.63,-0.81,-0.6,935324.136562,26471,132.281,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",136.025,138.49,134,135.44,-1.75,-1.28,810735.267987,22818,135.6947,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",129.8,137.4,128.5,137.19,6.29,4.81,1417373.613102,37484,134.926,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":211,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",122.98,131.105,130.9,6.79,1492207.176442,35248,127.7455,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",130.11,135.14,112.0205,122.58,-12.74,-9.41,3798045.972214,81981,120.1127,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",138.21,139,133.45,135.32,-2.43,-1.76,1689446.807895,37136,135.2188,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",125.404,137.8,124.75,137.75,1.95,1.44,1922810.582462,44399,132.8765,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":39,"volume":642,"transactions":643,"vwap":644},"2026-08-03",138.06,139.25,134.9,135.8,0.99,995898.597511,27936,136.7515,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":243,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",131.75,134.99,130.5,134.81,0.91,1025254.559534,24851,133.4794,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",135.9,136.31,129.6701,133.6,-6.57,-4.69,765610.387803,26615,132.2979,{"date":667,"open":668,"high":669,"low":361,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",139.28,143.8,140.17,-0.56,-0.4,1484144.165351,31706,140.7916,{"date":677,"open":553,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",141.45,134.03,140.73,7.91,5.96,1506980.954998,35291,139.1704,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",125.5,134.36,123.3825,132.82,10.58,8.66,1279462.182251,29358,130.5393,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",122.01,124.2,118.28,122.24,1.57,1.3,695085.728776,23217,122.2225,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":394,"volume":715,"transactions":716,"vwap":717},"2026-07-23",120.33,121.4,117.21,120.67,1.16,761195.196131,22509,119.9217,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":286,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",125.57,125.72,119.1454,119.51,-4.17,870008.47945,23985,121.1882,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",129.91,133.66,124.01,124.71,-9.18,-6.86,1124774.022139,30629,126.3616,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",132.68,136.8791,131.02,133.89,0.04,0.03,733679.601408,22985,134.2276,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",131.55,135.819,130.755,133.85001,4.91,3.81,1106900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",133.39999,134.28999,127.58,128.94,-2.28,-1.74,832500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",130.60001,134.60001,129.89999,131.22,2.87,2.24,907800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",128,132.25,126.5,128.35001,-3.99,-3.01,771200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",126.63,132.505,124.83,132.34,7.58,6.08,861800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":783,"volume":802,"transactions":9,"vwap":800},"2026-07-10",132.2,133.5,124.64,124.76,-5.19,634700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",125.019997,132.3,123.48,129.95,2.38,1.87,917400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",129.97,130.27,126.11,127.57,-4.38,-3.32,897100,{"date":822,"open":823,"high":553,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",132.96001,130.34,131.95,2.23,1.72,1109800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",122.9,134.67,122.13,129.72,3.96,3.15,1653500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",119.99,126.88,115.51,125.76,4.545,3.75,1001700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",117.39,123.79,116.935,121.215,6.195,5.39,1177400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",113.55,117.54,113.49,115.019997,-1.01,-0.87,938700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",121.93,123.8,114.58,116.029999,-5.46,-4.49,1684300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",120.2,125,118.52,121.49,1.55,1.29,2306800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",131.48,131.575,118.87,119.94,-12.21,-9.24,1734100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",132.95,137.97,131.054993,132.14999,-0.03,-0.02,2642200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",128.22,133.83,124.616,132.17999,4.93,3.87,1992600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",124.58,130,123.029999,127.25,1.69,1.35,1360700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",123.7,126.66,121.102,125.56,2.17,1.76,1663800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",127.8,132,123.019997,123.39,-4.68,-3.65,1356100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":103,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-16",125.99,129.39999,123.46,128.070007,0.79,960800,{"date":946,"open":947,"high":584,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",122.75,119.93,127.059998,4.43,3.61,1510500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",123.51,124.99,117.19,122.63,-1.215,-0.98,1108000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",121.61,124.19,116.81,123.845,1.925,1.58,1378400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",115.31,126.96,114,121.92,4.06,3.44,2119700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",117.125,125.837,115.14,117.86,-0.1,-0.08,1825400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",107.77,120.31,107,117.96,8.93,8.19,2100200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",110.8,112.89,106.050003,109.029999,-0.12,-0.11,1044100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",110,112.9,106.76,109.15,1.75,1.63,1086200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",109.67,112.215,104.61,107.4,-2.55,-2.32,1878600,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",116.5,108.62,109.95,-8.02,-6.8,1724000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",115,120.3,113.7,117.97,6.61,5.94,1906900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-29",108.5,114.33,106.51,111.36,2.69,2.48,1305300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":943,"volume":1058,"transactions":9,"vwap":1056},"2026-05-28",107.17,111.6,105.75,108.67,0.85,639600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":83,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-27",105.14,110.099998,104.7,107.82,1.26,805900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1004,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",107.22,109.5,103.68,106.48,-0.13,1164100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":394,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-22",106.14,109.17,105.131,106.61,0.92,968300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",105.88,107.36,104.52,105.64,-1.18,-1.1,1091600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",111,111.525,106.64,106.82,-7.28,-6.38,1538500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",117.2,118.75,111.885,114.099998,0.86,0.76,1817200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",111.49,115.76,110.47,113.24,1.18,1.05,1585800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",109.34,112.88,107.81,112.059998,2.905,2.66,1496000,{"date":1129,"open":1130,"high":1019,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",104.775,104.77,109.155,4.175,3.98,1587000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",105,105.61,100.884,104.98,-1.03,-0.97,1445500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1107,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-12",104.78,107.93,101.83,106.010002,0.82,1562100,{"date":1154,"open":1064,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",109.47,104.975,105.15,-2.84,-2.63,1486000,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",112.73,104.82,107.99,-5.62,-4.95,1939000,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",105.53,115.5,113.61,8.59,8.18,2617000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":641,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-06",104.029999,106.69,102.089996,105.019997,0.95,2425700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1179,"change":1190,"percent_change":1166,"volume":1191,"transactions":9,"vwap":1179},"2026-05-05",108.39,108.88,98.5,-6.2,5997900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":342,"percent_change":405,"volume":1197,"transactions":9,"vwap":1196},"2026-05-04",110.84,115.93,110.23,5045700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",113.5,114.776,110.225,111.25,1.15,1.04,1908300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1062,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1062},"2026-04-30",105.91,110.75,104.43,3.28,3.07,1490600,{"date":1216,"open":1009,"high":1009,"low":1217,"close":1097,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1097},"2026-04-29",103.33,0.58,0.55,1488900,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",102.18,107.525,106.24,2.94,2.85,1485100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":201,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-27",102.447,106.215,102,103.3,-0.14,1321900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":836,"volume":1244,"transactions":9,"vwap":1242},"2026-04-24",100.415,104,98.6,103.45,3.16,1589400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",103.84,104.49,98.3,100.29,-5.23,-4.96,1496200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":319,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-22",102.64,105.62,101.43,105.52,2.82,1382100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",104.68,107.34,102.51,102.63,-2.21,-2.11,1646100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",100.562,104.965,99.895,104.84,4.33,4.31,1693300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1158,"volume":1287,"transactions":9,"vwap":1285},"2026-04-17",105.888,107.28,99.81,100.51,-2.94,2127800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1242,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1242},"2026-04-16",101.019997,104.33,99.58,4.67,4.73,2122100,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",92.6,99.15,98.78,7.32,8,2013200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1268,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",95,96.68,90.98,91.46,-2.07,1751000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1135,"transactions":9,"vwap":1317},"2026-04-13",90.135,93.84,88.91,93.53,3.5,3.89,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",91.15,94.18,89.32,90.029999,-0.5,-0.55,1826800,{"date":1330,"open":1331,"high":1332,"low":27,"close":1333,"change":1334,"percent_change":406,"volume":1335,"transactions":9,"vwap":1333},"2026-04-09",91.57,93.34,90.53,-0.53,2537900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1251,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-08",100.96,103,90.11,91.059998,-5.43,3128200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",98.94,100.38,94.21,96.29,-3.09,-3.11,1142600,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1226,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",95.64,100.88,99.38,2.84,1254100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":153,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-04-02",95.555,98.54,94.099998,96.54,0.36,1156300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",98.76,100.435,95.85,96.19,-2.38,-2.41,1542700,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1294,"volume":1383,"transactions":9,"vwap":1381},"2026-03-31",95.38,102.5,98.57,4.45,1803600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",94.568,97.525,92.9,94.12,-1.23,-1.29,1441700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",96.8,97.7,91.61,95.35,-2.76,-2.81,1857500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":862,"percent_change":342,"volume":1408,"transactions":9,"vwap":1407},"2026-03-26",97.75,100.43,97.64,98.11,1242600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":631,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-25",99.89,101.85,96.81,99.12,1.47,1137400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1310,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-24",99.25,99.8,96.41,97.68,-2.08,1305000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-23",99.17,100.945,98.41,99.75,1.7,1.73,1163600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-20",98.152,100.089996,96.52,98.050003,-1.555,-1.56,2028200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-19",101.195,103.73,99.2,99.605,-0.445,-0.44,1310700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",101.099998,104.050003,99.76,100.050003,-4.31,-4.13,1386600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",101.81,108.169,101.5,104.36,2.41,2.36,2188300,{"date":1471,"open":1472,"high":1473,"low":1439,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-16",98.47,103.99,101.95,3.56,3.62,2867600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-13",95.32,98.44,93.927,98.39,3.47,3.66,2395800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",98.49,99.010002,94.040001,94.92,-3.89,-3.94,2167700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":757,"volume":1502,"transactions":9,"vwap":1500},"2026-03-11",95.6,98.98,98.81,3.63,2110900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":374,"volume":1510,"transactions":9,"vwap":1508},"2026-03-10",100.42,101.76,94.95,95.18,-5.24,2934800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1505,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1505},"2026-03-09",100.82,104.38,98.59,-1.5,-1.47,3049000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":148,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-06",100.17,102.105,98.925,101.92,0.37,2011500,{"date":1528,"open":1241,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",104.115,98.15,101.54,5.37,5.58,4567100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",100.87,105.4,95.95,96.17,-5.44,-5.35,3397800,{"date":1545,"open":1546,"high":1547,"low":1349,"close":1548,"change":943,"percent_change":133,"volume":1549,"transactions":9,"vwap":1548},"2026-03-03",99.7,102.93,101.61,3135400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1513,"change":1555,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1513},"2026-03-02",98.4,100.89,94.29,-0.18,4176900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-27",92.26,101.45,91.99,101,-16.45,-14.01,20124200,{"date":1567,"open":1568,"high":1569,"low":1112,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-26",112.54,119.14,117.45,5.8,5.19,8048900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-25",109.58,112.5,108.385,111.65,2.22,2.03,2151600,{"date":1584,"open":1585,"high":1062,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-24",106.12,105.010002,109.43,3.295,3.1,1798800,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-23",112.35,104.51,106.135,-6.805,-6.03,2188900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-20",111.040001,114.5,109.31,112.94,1.83,1.65,1831500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-19",112.97,114.040001,110.55,111.11,-1.35,-1.2,1317200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":148,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-18",112.010002,116.17,107.85,112.46,0.34,2698900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1450,"volume":1632,"transactions":9,"vwap":1630},"2026-02-17",113.059998,113.85,107.784,112.080002,-0.49,2113800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-13",113.64,115.99,110.19,112.57,0.52,0.46,1914000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-12",110.63,113.245,107.615,112.050003,2.75,2.52,3037000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-11",116.102,117.3,107.16,109.3,-11.4,-9.44,4536400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",121.29,125.88,118.9,120.7,1.79,1.51,2032400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1631,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-09",119.25,119.76,114.019997,118.91,-0.41,2164500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":950,"volume":1684,"transactions":9,"vwap":1682},"2026-02-06",116.165,119.64,113.6,119.4,5.06,2292700,{"date":1686,"open":1687,"high":877,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-05",117.948,113.77,114.34,-2.56,-2.19,3720200,{"date":1694,"open":1695,"high":868,"low":1696,"close":1697,"change":1698,"percent_change":1400,"volume":1699,"transactions":9,"vwap":1697},"2026-02-04",119.53,112.41,116.9,-3.38,5492000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",129.11,129.5,119.61,120.28,-11.65,-8.83,5020800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-02",133.88,136.53999,130.22,131.92999,-2.13,-1.59,1978300,{"date":1719,"open":1720,"high":1720,"low":798,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-30",139.45,134.059998,-5.41,-3.88,2277300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-29",141.325,143.16701,136.99001,139.47,-3.33,-2.33,2460600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":240,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":240},"2026-01-28",146.875,148.17999,142.31,-3.28,-2.25,1570500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-27",151.56,152,144.2,146.080002,-5.48,-3.62,1604300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1744,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1744},"2026-01-26",155.53,155.89,148.52,-4.415,-2.83,1719200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-23",153.92999,161.28,153.85001,155.97501,2.275,1.48,2074700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-22",149.245,156.955,148.24001,153.7,6.89,4.69,1838000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",148.31,149.69,142.10001,146.81,-1.77,-1.19,2650100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-20",150.039993,153.28,147.7,148.58,-1.58,-1.05,2060400,{"date":1796,"open":1797,"high":1798,"low":1790,"close":1799,"change":1800,"percent_change":1399,"volume":1801,"transactions":9,"vwap":1799},"2026-01-16",154.42,154.55,150.16,-4.26,2318200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1797,"change":1807,"percent_change":1089,"volume":1808,"transactions":9,"vwap":1797},"2026-01-15",157.75,163.35001,153.89999,-1.85,2663100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":308,"volume":1816,"transactions":9,"vwap":1814},"2026-01-14",165.49001,167.0099945,156,156.27,-9.53,2363800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":977,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-13",162.0019989,167.67,160.12,165.8,2.51,2690800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-12",170.050003,170.095993,161.3,161.74001,-14.92,-8.45,4263700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-09",175.91,179.0099945,171.89999,176.66,2.79,1.6,1013300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":619,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-08",172,174.50999,169.63,173.87,-1.38,1547700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":341,"volume":1858,"transactions":9,"vwap":1856},"2026-01-07",178.96001,181.039993,171.8,176.3,-2.64,2074000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-06",189,191.81,178.55,178.94,-6.21,-3.35,1591400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":756,"volume":1875,"transactions":9,"vwap":1873},"2026-01-05",185.765,192.92,183,185.14999,8.67,1833500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-02",176.73,179.45,174.0090027,176.48,0.98,0.56,1286000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-31",176.78999,178.25,174.81,175.5,-1.64,-0.93,1214700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-30",180,181.5,176.88,177.14,-3.03,-1.68,1074400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-29",180.82001,182.255,178.5,180.17,-1.49,-0.82,1232600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":394,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-26",180.5,182.17,179.12,181.66,0.54,678500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-24",179.64999,181.673,177.22,180.69,1.43,0.8,533100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-23",184.24001,184.515,177.62,179.25999,-6.11,-3.3,1388100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-22",185.67999,191.815,183.36,185.37,-0.59,-0.32,1459900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1213,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-19",186.51601,188.3,182.147,185.96001,1.68,1908700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":406,"volume":1962,"transactions":9,"vwap":1960},"2025-12-18",186.38499,187.96001,179.080002,182.89,-1.06,1423900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-17",186.61,193.64,183.72,183.95,-2.82,-1.51,1237000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1927,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-16",185.55,189.17999,183.57001,186.77,0.43,1250800,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-15",197.75,185.58,185.97,-10.31,-5.25,1623500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":934,"percent_change":1732,"volume":1994,"transactions":9,"vwap":1993},"2025-12-12",200.96001,208.847,192.13699,196.28,1615400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1990,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1990},"2025-12-11",197.77,204.23,197.61,3.52,1.78,1457400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-10",210.17999,210.5,194.91,197.44,-11.64,-5.57,2057900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":714,"percent_change":1883,"volume":2018,"transactions":9,"vwap":2017},"2025-12-09",205.36,213.37,202.089996,209.080002,1737900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-08",198.87,210.31,197.080002,207.92,8.17,4.09,2632200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-05",188.60001,201.78999,187.89999,199.75,11.37,6.04,2127200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-04",186.55,189.3,183.88,188.38,3.04,1.64,976000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-03",183.35001,186.36,181.2,185.34,2.73,1.49,1082900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1158,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-12-02",186.205,187.42,182.53,182.61,-1.53,1017900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1351,"volume":2070,"transactions":9,"vwap":2068},"2025-12-01",189.53,192.12,185.0099945,185.45,-5.96,1565900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":969,"volume":2078,"transactions":9,"vwap":2076},"2025-11-28",192.35001,194.2,187.33299,191.41,2.98,1247600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-26",178.25999,191.97,177.82001,188.42999,12.67,7.21,2710400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":320,"volume":2095,"transactions":9,"vwap":2093},"2025-11-25",171.16,177.55,167.47,175.75999,3.29,1340400,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1555,"volume":2102,"transactions":9,"vwap":2100},"2025-11-24",175,167.88,172.47,-0.31,1815100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1358,"volume":2110,"transactions":9,"vwap":2108},"2025-11-21",167.755,176.34,166.32001,172.78,4.77,2157900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-20",176.10001,177.63,166.27,168.0099945,-6.47,-3.71,1672200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1143,"percent_change":1327,"volume":2126,"transactions":9,"vwap":2125},"2025-11-19",175.85001,177.97,168.84,174.48,2112300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1969,"percent_change":1792,"volume":2133,"transactions":9,"vwap":2132},"2025-11-18",178.23,181.85001,172.88,175.45,2251400,{"date":2135,"open":2136,"high":2137,"low":1890,"close":2138,"change":1031,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-17",181.67999,181.92999,178.27,-3.67,2431900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1517,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-14",184.34,192.8,183.58,185.070007,-0.79,1912900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":899,"volume":2156,"transactions":9,"vwap":2154},"2025-11-13",185.89999,188.8,182.59,186.53999,-0.04,1697700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1800,"volume":2164,"transactions":9,"vwap":2162},"2025-11-12",194.89,195.228,186.42999,186.58,-8.31,1800700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2159,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2159},"2025-11-11",192,196.39999,186,2.09,1.08,3037600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2144,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2144},"2025-11-10",202.78999,203.772,190.10001,-8.41,-4.18,3332000,{"date":2182,"open":2183,"high":2016,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-07",191,189.5,201.21001,7.47,3.86,4340100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-06",194.24001,195.99001,182,193.74001,-66.28,-25.49,13059500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-05",262.78,268.97,260,260.019989,-2.02,-0.77,3813100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-04",261,268.01001,257.29001,262.040009,-2.89,-1.09,1440100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1269,"volume":2223,"transactions":9,"vwap":2221},"2025-11-03",278.82001,279.98001,260.39999,264.92999,-5.71,1320000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2077,"volume":2231,"transactions":9,"vwap":2229},"2025-10-31",267.054993,270.86499,259.70999,270.64001,7.82,1428900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-30",272.59,277.48999,262.29999,262.82001,-9.94,-3.64,1217300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-29",290,290.34,272.20999,272.76001,-21.12,-7.19,2332200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-28",307.10001,309.23999,293.51001,293.88,-12.85,-4.19,1039300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-27",317.35001,318.84,305.16,306.73001,-5.27,-1.69,980800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-24",318,322.089996,311.12,312,-1.45,-0.46,731900,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":320,"volume":2283,"transactions":9,"vwap":2281},"2025-10-23",303.76001,317.60001,313.45001,5.88,567800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-22",318.95001,320.345,301.74399,307.57001,-10.04,-3.16,850500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-21",312.48001,325.92999,311.35001,317.60999,4.88,1.56,967800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-20",326.019989,328.53,304.23001,312.73001,-11.29,-3.48,1508600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-17",326.01001,334.29001,322,324.019989,-6.54,-1.98,828700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-16",340.59,343.25,320.20999,330.56,-10.52,-3.08,1845200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-15",334.029999,343.99799,333.32999,341.079987,8.48,2.55,744600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":943,"volume":2345,"transactions":9,"vwap":2343},"2025-10-14",323.82001,336,320.63,332.60001,2.6,801500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-13",330.16,331.638,323,330,5,1.54,775300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1749,"volume":2362,"transactions":9,"vwap":2360},"2025-10-10",340.45001,347.60001,323.10699,325,-12.19,988400,{"date":2364,"open":2365,"high":26,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-09",348,332.20999,337.19,-10.08,-2.9,1269800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-08",321.54999,350,320.60001,347.26999,27.29,8.53,1591100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":986,"volume":2387,"transactions":9,"vwap":2385},"2025-10-07",321.22,323.57001,314,319.98001,-0.33,812200,{"date":2389,"open":2390,"high":2351,"low":2391,"close":2392,"change":1023,"percent_change":298,"volume":2393,"transactions":9,"vwap":2392},"2025-10-06",322.63,315.48001,320.31,1597100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2390,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2390},"2025-10-03",315.54999,330.32999,315.34,9.63,3.08,1393100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-02",304.01001,313.29999,299,313,9.28,3.06,1468500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-10-01",320.57001,322.049988,293.029999,303.72,-18.12,-5.63,2346000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1269,"volume":2427,"transactions":9,"vwap":2425},"2025-09-30",331.20001,332,312.089996,321.84,-6.94,1770900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":39,"volume":2435,"transactions":9,"vwap":2433},"2025-09-29",320.079987,336.22,314.67999,328.78,2.39,1737000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-26",311.84,327.70999,309.79001,326.39001,12.9,4.11,1601500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2026,"volume":2452,"transactions":9,"vwap":2450},"2025-09-25",295.57999,315.20499,294.45001,313.48999,12.32,1655300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1883,"volume":2460,"transactions":9,"vwap":2458},"2025-09-24",302.059998,304.237,293.82999,301.17001,1.67,1348300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-23",305.45999,305.48499,293.5,299.5,-9.84,-3.18,1454300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-22",289.45001,310.92001,288.54001,309.34,18.44,6.34,1956300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-19",290.29999,291.47601,285.45999,290.89999,1.23,0.42,1530200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-18",283.75,291.23999,281.64001,289.67001,10.51,3.76,1339100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1792,"percent_change":671,"volume":2503,"transactions":9,"vwap":2502},"2025-09-17",267.79001,281.939,264.85001,279.16,2254200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2061,"volume":2511,"transactions":9,"vwap":2509},"2025-09-16",289.5,296.79999,271,280.73999,-4.37,2300300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-15",308,309.98999,284.67999,285.10999,-22.8,-7.4,2130300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2275,"volume":2528,"transactions":9,"vwap":2526},"2025-09-12",314.25,319.67999,300.5,307.91,-1.43,2173200,{"date":2530,"open":2531,"high":2391,"low":2532,"close":2475,"change":2533,"percent_change":996,"volume":2534,"transactions":9,"vwap":2475},"2025-09-11",296.22,291,23.43,3794500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-10",274.10001,286.82999,272,285.91,12.42,4.54,2055900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-09",272.16,287.5,256.63,273.48999,2.21,0.81,3373800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":745,"volume":2560,"transactions":9,"vwap":2558},"2025-09-08",265.82999,276.48999,264.815,271.28,0.1,1493900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":671,"volume":2568,"transactions":9,"vwap":2566},"2025-09-05",273.25,273.29999,263.67999,271.17999,-1.52,1825600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-04",275.13,278.28,267.39001,272.70001,-9.815,-3.47,2477300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-03",286.44,292,277.23999,282.51501,-7.465,-2.57,1735000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-02",291.245,298.41599,287.20901,289.98001,-7.88,-2.65,1463000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-29",319.78,320.054993,293.66,297.85999,-24.92,-7.72,2280200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-28",317.22,325.89999,316.276,322.78,4.85,1.53,730500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":320,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-27",317,324.39999,316.029999,317.92999,0.6,1202600,{"date":2623,"open":2624,"high":2315,"low":2625,"close":2626,"change":2627,"percent_change":2266,"volume":2628,"transactions":9,"vwap":2626},"2025-08-26",321.39001,307.81,316.019989,-5.42,2170200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-25",331.82999,339.48999,317.19,321.44,-10.43,-3.14,1428100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-22",343.95001,355,329.35001,331.87,-13.65,-3.95,1959800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-21",336.57999,346.91,331.45499,345.51999,6.64,1.96,1319300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-20",338.28,340.75,322.70999,338.88,-1.78,-0.52,1336700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-19",367.01001,368.39401,338,340.66,-28.53,-7.73,1905200,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-18",338.51001,371.63,369.19,42.26,12.93,3135600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-15",329.51001,333.95001,322.384,326.92999,-2.95,-0.89,1066200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":630,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-08-14",327.5,339.14001,321.17001,329.88,0.59,1804000,{"date":2700,"open":2316,"high":2701,"low":2702,"close":2703,"change":2352,"percent_change":880,"volume":2704,"transactions":9,"vwap":2703},"2025-08-13",328.92499,307.049988,327.92999,2492800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":801,"volume":2712,"transactions":9,"vwap":2710},"2025-08-12",342.89999,344.40799,317.79001,322.92999,-17.66,2612800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2322,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2322},"2025-08-11",371.44,373.5,336.39499,-29.75,-8.03,2721400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1986,"volume":2728,"transactions":9,"vwap":2726},"2025-08-08",404.5,415.76001,362.57999,370.34,-20.5,3839600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-08-07",446,468,378,390.84,47.23,13.75,8187900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":394,"volume":2745,"transactions":9,"vwap":2743},"2025-08-06",343.79999,347.25,334.01001,343.60999,3.3,3158600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-05",354.60001,356.47,338.5,340.31,-12.05,-3.42,1353800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-08-04",343.29001,352.87,341.25201,352.35999,13.37,3.94,973700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-01",342.23001,344.32999,330.32001,338.98999,-7.56,-2.18,1016300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2612,"volume":2780,"transactions":9,"vwap":2778},"2025-07-31",342.82001,357.26001,338.04599,346.54999,5.21,1241200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-30",335.079987,341.89001,331.51001,341.34,7.63,2.29,765700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-29",342.5,342.75,331.22,333.70999,-6.78,-1.99,966700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-28",362.25,364.059998,335.10001,340.48999,-23.6,-6.48,1779300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-25",362.42001,365.35999,360.10999,364.089996,3.14,0.87,626200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":714,"percent_change":143,"volume":2823,"transactions":9,"vwap":2822},"2025-07-24",360.85001,364.015015,356,360.95001,672800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1475,"percent_change":47,"volume":2830,"transactions":9,"vwap":2829},"2025-07-23",358,366.64001,357.64999,359.79001,1047600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":148,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-22",357.53,363.14001,351.29001,356.23001,0.11,632500,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2645,"volume":2846,"transactions":9,"vwap":2844},"2025-07-21",371,372.0050049,354.049988,355.85001,-14.64,809500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1468,"volume":2854,"transactions":9,"vwap":2852},"2025-07-18",358.34,371.866,352.81,370.48999,8.54,1039000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2620,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-07-17",361.51001,366,358.17001,361.95001,0.17,865000,{"date":2864,"open":2865,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-16",378.31,355.059998,361.35001,-16.96,-4.48,1110800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2865,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2865},"2025-07-15",377.79999,382.59,372.13599,1.89,0.5,588400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":1667,"volume":2886,"transactions":9,"vwap":2884},"2025-07-14",371.35999,386.92999,368,376.42001,5.6,1023000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-11",381.38,383.79999,368.42999,370.82001,-9.62,-2.53,680800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1985,"percent_change":1857,"volume":2902,"transactions":9,"vwap":2901},"2025-07-10",390.75,391.81,378.95001,380.44,875500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2898,"change":704,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2898},"2025-07-09",390,400.42999,383.67999,0.33,834100,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":1783,"volume":2917,"transactions":9,"vwap":2915},"2025-07-08",400.29999,406.67899,373.10999,389.45001,-7,1445100,{"date":2919,"open":2898,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-07-07",397.54001,382.32999,396.45001,4.59,1.17,993100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1391,"volume":2933,"transactions":9,"vwap":2931},"2025-07-03",397.10999,402.26999,388.26001,391.85999,-5.14,552200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1516,"volume":2941,"transactions":9,"vwap":2939},"2025-07-02",400,406.029999,395.54999,397,-6.06,637400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-01",409.23999,413.72,394.14999,403.059998,-6.96,-1.7,779400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-30",416.35001,426.79999,409.10001,410.019989,-1.24,-0.3,903100,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1243,"volume":2967,"transactions":9,"vwap":2965},"2025-06-27",402.42999,412.59,389.33499,411.26001,12.6,1580500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1882,"percent_change":123,"volume":2974,"transactions":9,"vwap":2973},"2025-06-26",402,408.37,383.595,398.66,1379700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-25",435.040009,437.39999,396.51001,397.67999,-25.11,-5.94,1433100,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-24",454.64999,455.755,417.28,422.79001,-25.75,-5.74,1559300,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":364,"volume":3000,"transactions":9,"vwap":2998},"2025-06-23",470,472.12,446.75,448.54001,-23.03,1246400,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":1516,"volume":3008,"transactions":9,"vwap":3006},"2025-06-20",477.42001,483.029999,465.79999,471.57001,-7.16,1337700,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-18",478.84,482.68399,473.17999,478.73001,2.43,0.51,486600,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-17",470.70999,478.965,466,476.29999,1.4,0.29,455000,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-16",482.57001,489,471.79001,474.89999,-3.58,-0.75,695200,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-13",471.94,485,471.049988,478.48001,-3,-0.62,550500,{"date":3046,"open":3047,"high":3029,"low":3048,"close":3049,"change":3050,"percent_change":1014,"volume":3051,"transactions":9,"vwap":3049},"2025-06-12",475.35999,470.14999,481.48001,7.7,651100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-06-11",486.94,487.89999,471.92001,473.78,-12.24,-2.52,967200,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-06-10",499.60001,503.48999,475.41,486.019989,-11.91,-2.39,1135100,{"date":3071,"open":3072,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-06-09",509.48001,485.53,497.92999,-15.02,-2.93,1006900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":2290,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-06-06",524.79999,540.29999,510.883,512.95001,-1.92,929400,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":2551,"volume":3093,"transactions":9,"vwap":3091},"2025-06-05",530.17999,531.87299,518,522.98999,4.2,741000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-04",515,523.32501,510.67001,518.78998,5.42,1.06,638100,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1690,"volume":3110,"transactions":9,"vwap":3108},"2025-06-03",529.57001,534.5,512,513.37,-13.48,691500,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-06-02",519.76001,528.070007,513.21002,526.84998,7.24,1.39,680500,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":243,"volume":3127,"transactions":9,"vwap":3125},"2025-05-30",506.76001,521.60999,496.26501,519.60999,6.22,1136600,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-29",530.46997,531.69,512.53998,513.39001,-11.01,-2.1,619800,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":567,"percent_change":1005,"volume":3143,"transactions":9,"vwap":3142},"2025-05-28",524.41998,530,521.31,524.40002,432400,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":1081,"volume":3151,"transactions":9,"vwap":3149},"2025-05-27",528.023987,529.77002,512.099976,525,4.79,524000,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":1467,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-23",512.31,524.41498,510,520.21002,0.47,459400,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":1318,"percent_change":501,"volume":3166,"transactions":9,"vwap":3165},"2025-05-22",511.10999,526.29999,510.98199,517.79999,537900,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-21",522.77002,531.94,510.72,514.29999,-11.43,-2.17,840800,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3101,"volume":3183,"transactions":9,"vwap":3181},"2025-05-20",517.58002,526.91998,514.039978,525.72998,5.5,764200,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-05-19",517.78998,531.018982,515.20001,520.22998,-8.82,-1.67,733300,{"date":3194,"open":3149,"high":3195,"low":3196,"close":3197,"change":1517,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-05-16",536,522.26001,529.049988,-0.28,698200,{"date":3201,"open":3195,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-05-15",541.46002,527,530.52002,-10.16,-1.88,751900,{"date":3209,"open":3210,"high":177,"low":3211,"close":3212,"change":3213,"percent_change":1432,"volume":3214,"transactions":9,"vwap":3212},"2025-05-14",536.15002,532.56201,540.67999,9.22,841300,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-05-13",519.35999,536.87097,514.80499,531.46002,13.63,2.63,823900,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":641,"volume":3231,"transactions":9,"vwap":3229},"2025-05-12",532.71997,533.25702,503,517.83002,5.08,949400,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-05-09",505,513.87,500.26001,512.75,9.18,1.82,604300,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":2337,"transactions":9,"vwap":3246},"2025-05-08",505.070007,509.0050049,492.75,503.57001,8.01,1.62,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":90,"volume":3256,"transactions":9,"vwap":3254},"2025-05-07",491.31,504.5,491.059998,495.56,5.01,1054100,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3033,"percent_change":298,"volume":3263,"transactions":9,"vwap":3262},"2025-05-06",480.64999,493.63,473.51999,490.54999,1493500,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-05",480.66,504.31,475.53,494.13,7.71,1.59,1868900,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":3280,"volume":3281,"transactions":9,"vwap":3278},"2025-05-02",436.92499,487,433,486.42001,86.42,21.61,3054900,{"date":3283,"open":3284,"high":3285,"low":2905,"close":2936,"change":3286,"percent_change":3287,"volume":3288,"transactions":9,"vwap":2936},"2025-05-01",396.17999,406,10.52,2.7,1429000,{"date":3290,"open":3291,"high":3292,"low":3291,"close":3293,"change":3294,"percent_change":118,"volume":3295,"transactions":9,"vwap":3293},"2025-04-30",371.31,390.41,389.48001,4.35,966800,{"date":3297,"open":3298,"high":3299,"low":3300,"close":3301,"change":943,"percent_change":3302,"volume":3303,"transactions":9,"vwap":3301},"2025-04-29",383.20999,396.858,372.685,385.13,0.21,1410500,{"date":3305,"open":3306,"high":3307,"low":3308,"close":3309,"change":1823,"percent_change":138,"volume":3310,"transactions":9,"vwap":3309},"2025-04-28",383.79001,389.95001,374.345,384.34,614800,{"date":3312,"open":3313,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":3239,"volume":3318,"transactions":9,"vwap":3316},"2025-04-25",377.67999,386.367,362.89999,381.82999,6.81,1133400,{"date":3320,"open":3321,"high":3322,"low":3323,"close":3324,"change":3325,"percent_change":3326,"volume":3327,"transactions":9,"vwap":3324},"2025-04-24",370,381.17999,366.98001,375.019989,5.02,1.36,620600,{"date":3329,"open":3330,"high":3331,"low":3332,"close":3321,"change":3333,"percent_change":3334,"volume":3335,"transactions":9,"vwap":3321},"2025-04-23",364.45001,378.51999,362.13501,33.66,10.01,1104500,{"date":181,"open":3337,"high":3338,"low":3339,"close":3340,"change":3341,"percent_change":3342,"volume":3343,"transactions":9,"vwap":3340},322.5,337.79999,321.88,336.34,13.84,4.29,592200]