[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBS":3,"homepage-market-summary":31,"stock-historical-HUBS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUBS","2026-10-05",{"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},"HUBSPOT, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","HubSpot provides a cloud-based marketing, sales, and customer service software platform referred to as the growth platform. The applications are available ala carte or packaged together. HubSpot's mission is to help companies grow better and has expanded from its initial focus on inbound marketing to embrace marketing, sales, and service more broadly. The company was founded in 2006, completed its initial public offering in 2014, and is headquartered in Cambridge, Massachusetts.","9,016","Cambridge, MA",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},220.61,212.51,221.205,212.12,214.53,6.08,2.83,1070050.817485,30740,218.8863,503,169.63,1552356.2162484142,15.3,3014,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},682.565,1333102,486582110.278352,-61.02,"2025-04-23",[184,185,195,205,215,226,237,248,259,270,281,292,302,313,324,335,346,356,367,377,388,399,409,420,431,442,453,464,475,486,497,507,517,528,539,550,561,571,581,592,602,613,624,635,645,656,665,674,685,695,706,716,726,736,747,758,767,776,785,794,803,812,821,830,839,848,857,866,875,884,892,900,908,917,926,935,944,953,961,969,978,986,995,1004,1013,1022,1030,1039,1048,1057,1065,1074,1083,1092,1101,1109,1118,1127,1135,1144,1152,1161,1170,1179,1187,1196,1205,1213,1222,1230,1239,1247,1256,1264,1273,1281,1290,1297,1306,1315,1324,1331,1340,1349,1358,1366,1375,1383,1389,1396,1405,1414,1422,1430,1439,1448,1457,1464,1472,1481,1489,1497,1505,1514,1523,1532,1541,1549,1558,1566,1574,1582,1590,1597,1606,1615,1622,1631,1640,1648,1657,1665,1674,1682,1690,1699,1708,1717,1726,1734,1742,1750,1758,1765,1774,1782,1791,1800,1808,1816,1824,1833,1841,1850,1858,1867,1876,1884,1892,1900,1909,1918,1927,1936,1944,1951,1957,1966,1973,1982,1991,2000,2008,2016,2024,2031,2037,2046,2055,2064,2073,2082,2088,2097,2105,2113,2122,2129,2138,2147,2155,2163,2172,2179,2186,2194,2203,2210,2218,2227,2236,2245,2254,2263,2272,2280,2289,2298,2307,2316,2325,2334,2343,2352,2361,2370,2379,2388,2397,2406,2415,2422,2430,2439,2448,2457,2465,2474,2483,2492,2501,2509,2518,2526,2534,2542,2550,2559,2568,2576,2583,2592,2600,2608,2615,2624,2633,2642,2650,2657,2665,2672,2681,2690,2698,2707,2716,2724,2733,2741,2749,2758,2767,2775,2783,2791,2800,2808,2816,2824,2832,2840,2849,2858,2865,2873,2882,2891,2899,2908,2916,2925,2934,2942,2951,2958,2967,2975,2984,2992,3001,3009,3018,3027,3035,3043,3051,3060,3067,3076,3085,3094,3103,3111,3119,3126,3134,3142,3150,3158,3166,3174,3181,3190,3198,3207,3216,3225,3233,3242,3250,3258,3267,3276,3285,3293,3302,3309,3317,3325,3334,3342,3350,3358,3367],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",218.1,219.37,209.5,-2.92,-1.34,1231462.230072,29991,213.5552,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":21,"volume":202,"transactions":203,"vwap":204},"2026-10-01",213.2,218.95,208.41,217.45,12.47,1357713.72709,36230,215.5323,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",199.25,208.95,204.98,7.31,3.7,1529798.519027,35794,205.6008,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",201.32,205,194.27005,197.67,-5.17,-2.55,1470834.761379,44901,197.6977,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",200,204.29,190.03,202.84,-10.9,-5.1,2476658.170034,68231,200.3712,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",221.26,223.87,212.36,213.74,-7.82,-3.53,870490.759573,27840,215.9148,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",229,233.49,219.2,221.56,-4.47,-1.98,965081.686376,30925,222.6414,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",220.05,231.01,218,226.03,8.15,3.74,1745780.482047,41904,226.5567,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",221.01,228.9999,210.41,217.88,4.02,1.88,2047645.752079,52296,216.5513,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",219.01,221.06,212.415,213.86,-2.26,-1.05,1551570.989744,45464,214.5859,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",230,215.27,216.12,-13.46,-5.86,8990598.057831,60541,216.8727,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",234.5,242.9,225.03,229.58,-6.88,-2.91,1835382.695319,47065,231.5633,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",239.335,245.37,234.62,236.46,-5.5,-2.27,1352384.553776,38964,237.5248,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",245.64,252.715,241.94,241.96,-8.65,-3.45,1022059.88212,33283,245.6091,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",235.81,251.02,234,250.61,25.28,11.22,1470105.747541,46094,246.0131,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",222,228.51,225.33,1.78,0.8,827101.794525,27583,226.065,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",231.03,236.02,222.66,223.55,-6.64,-2.88,1359443.58423,42343,226.5686,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",239.43,243.355,230.19,-10.23,-4.26,1552331.834416,46619,233.0532,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",245.25,247.735,237.86,240.42,-7.18,-2.9,1960087.044866,47903,242.1509,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",247.1,250.84,240.1,247.6,-7.52,-2.95,710299.788094,26988,247.7535,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",252.43,262.95,255.12,9.61,3.91,935181.107211,29859,257.5553,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",248.11,254.79,243.6677,245.51,-5.6,-2.23,1283142.448635,30123,247.2337,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",258.71,263.98,249.38,251.11,-10.25,-3.92,781010.33702,27448,252.6297,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",258.22,265,257.82,261.36,0.68,0.26,1190941.940289,35499,261.407,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",255.55,262.99,254.575,260.68,4.85,1.9,1300355.463724,31168,260.8065,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",244.35,257.4122,243.11,255.83,18.75,7.91,1541360.69678,41983,254.0546,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",231.63,237.9,231.36,237.08,-0.61,-0.26,1164216.057626,28784,235.5717,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",239.84,246.15,234.13,237.69,-6.48,-2.65,1427299.514144,25503,239.104,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",239.57,244.9899,237.725,244.17,4.16,1.73,806998.144546,24819,242.6542,{"date":498,"open":499,"high":414,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",237.67,232.02,240.01,0.15,0.06,942172.4231,26712,241.0721,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":512},"2026-08-20",241.99,244.08,236,239.86,-1.79,-0.74,912866.585726,29826,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",225.56,243.63,224.3,241.65,15.41,6.81,2161336.632044,46922,240.1801,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",219.5,229.98,217.675,226.24,11.07,5.14,1534320.480551,43012,225.9333,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",221.3,223.265,214.8,215.17,-8.97,-4,1296035.542631,37631,216.3932,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",240.51,241.5384,223.61,224.14,-16.37,-6.81,1616224.076173,45224,227.6129,{"date":562,"open":563,"high":564,"low":565,"close":552,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",211.54,242.815,209.94,30.39,14.46,3417773.735223,74946,231.1015,{"date":572,"open":573,"high":261,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",216.43,207.89,210.12,-10.39,-4.71,1524564.569713,37319,210.7662,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",215.91,224.89,210.7847,220.51,4.6,2.13,1702828.34541,46328,220.2317,{"date":593,"open":594,"high":595,"low":596,"close":583,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",207.67,217,205.26,5.46,2.59,1774204.873029,48762,213.7404,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",207.05,214.85,202.33,210.45,8.02,3.96,3361570.086993,91053,209.1385,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",193.19,205.59,185.05,202.43,-47.78,-19.1,8559820.065155,174903,196.8867,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",252.88,257.97,239.08,250.21,1.32,0.53,3418994.618488,72764,246.1124,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":266,"volume":642,"transactions":643,"vwap":644},"2026-08-04",230.75,249.235,230.67,248.89,8.97,1098125.57133,35320,246.0116,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",245.38,254.07,238.82,239.92,2.56,1.08,1442131.307166,41459,243.0925,{"date":657,"open":541,"high":658,"low":530,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",238.085,237.36,4.26,1.83,1332350.70437,37035,233.9055,{"date":666,"open":511,"high":667,"low":668,"close":669,"change":670,"percent_change":383,"volume":671,"transactions":672,"vwap":673},"2026-07-30",239,226.68,233.1,-18.02,1903881.015469,51524,231.9659,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",240,254.41,238.2,251.12,13.07,5.49,1538710.791789,46661,250.2658,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",227.12,241.24,238.05,15.04,6.74,2098355.547643,49869,236.7987,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",213.42,229.39,209.99,223.01,18.12,8.84,1949387.268313,49099,223.4568,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",195,205.5,204.89,14.88,7.83,1152225.025399,34889,202.1312,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",209.02,189.71,190.01,-14.89,-7.27,2115235.77779,54301,193.5751,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",216.06,201.43,204.9,-13.66,-6.25,1640339.35819,42569,204.7873,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",222.95,231.28,216.13,218.56,-12.65,-5.47,1655096.953475,42370,220.302,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",215.68,233.13,213.69,231.21,6.95,3.1,2438770.335583,53813,228.4943,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",221.95,227.0099945,218.64,224.25999,-0.31,-0.14,1280700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",219.78999,229.84,212.35001,224.57001,9.24,4.29,1372500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",215.28999,224.55,210.92999,215.33,5.65,2.69,968800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",201.44,216.75,200.45,209.67999,-7.91,-3.64,1514100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",212.19,222.63,210.38,217.59,10.11,4.87,1279200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",212,212.57001,202.5,207.48,1.53,0.74,1055400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",190,206.67999,185.58,205.95,8.13,4.11,1001200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",200.21001,201.93201,194,197.82001,-7.38,-3.6,1286200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",199.94,207.84,195.57001,205.2,11.36,5.86,1739600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",187.98,197.235,187.22,193.84,1.72,0.9,1087700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",186.78,194.17999,186.45,192.12,4.4,2.34,1195000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",189.32001,192,186.92999,187.72,5.21,2.85,1172900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",182,186.825,178.91901,182.50999,-1.96,-1.06,1584500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",189.74001,191.89,183.42,184.47,-1,-0.54,1487200,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",172.31,185.59,185.47,15.19,8.92,2835900,{"date":893,"open":894,"high":895,"low":27,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",177.3,179.87,170.28,-10.45,-5.78,1442700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":774,"volume":907,"transactions":9,"vwap":905},"2026-06-24",171,183.66,170.388,180.73,7.44,2069800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",177.45,178.78999,171.83,173.28999,0.49,0.28,1532900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",175,179.19,170.52,172.8,-3.23,-1.83,2220000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",173.8,183.14,171.64999,176.029999,-0.68,-0.38,2564500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",180.27,186,176.56,176.71001,-6.14,-3.36,1939500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",184.42,187.78,178.64999,182.85001,-3.21,-1.73,1862900,{"date":954,"open":955,"high":708,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",190.53999,185.67999,186.059998,-1.92,-1.02,1258000,{"date":962,"open":963,"high":964,"low":965,"close":841,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":841},"2026-06-12",185,188.5,175.55,1.55,0.83,1646500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",188,193.41,185.10001,186.42999,-6.36,-3.3,1466000,{"date":979,"open":980,"high":228,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",192.95,190.020004,192.78999,-4.9,-2.48,1553300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",203.39999,208.687,190.78,197.69,-10.43,-5.01,2898600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",210,212.059998,205.23,208.12,-4.52,-2.13,1185400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",221,225,209.32001,212.64,-7.73,-3.51,1541300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",233,234.88,220.089996,220.37,-2.08,-0.94,1515800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",235.44,219.0099945,222.45,-17.71,-7.37,1982900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",240.5,243.17,228.45,240.16,-22.04,-8.41,2704100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",232,262.38,229.5,262.20001,41.57,18.84,3573500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",202.8,222.55,202.77,220.63,21.83,10.98,6812300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":958,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-28",204.42999,208.23,196.28999,198.8,-0.96,2043300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",199.36,208.66,196.61,200.72,2.73,1.38,1396800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",198.0099945,201.0099945,194.34,197.99001,-3.98,-1.97,1150300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",200.75,205.265,196.14,201.97,3.6,1.81,1302500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",199.42,200.74001,192.19,198.37,-5.02,-2.47,1732000,{"date":1102,"open":228,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-20",206.752,196.13,203.39,-4.8,-2.31,1271900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-19",217.49001,225.58,205.27,208.19,-0.32,-0.15,2168700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-18",196.16,210.27,195.813,208.50999,10.13,5.11,2046500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":818,"volume":1134,"transactions":9,"vwap":1132},"2026-05-15",186.5,201.3,184.89999,198.38,14.92,2879500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-14",180.42,187.39999,177.039993,183.46001,4.46,2.49,2283900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1115,"volume":1151,"transactions":9,"vwap":1149},"2026-05-13",179.25,180.37,173.25,179,-0.58,2263400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",190.61,193.8,178.8,179.58,-11.76,-6.15,2733800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",196.52,206.205,188.64,191.34,-6,-3.04,2805900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-08",185.95,198.089996,180.5,197.34,-46.38,-19.03,6513600,{"date":1180,"open":1181,"high":1182,"low":382,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",243.0099945,249.99001,243.72,8.56,3.64,2938500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",240.029999,240.39999,228.905,235.16,-10.92,-4.44,1551400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",251,252,239.433,246.080002,-1.35,-0.55,1144400,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",235.25,255,247.42999,7.54,3.14,1542100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",235.41499,248.050003,231.27499,239.89,18.13,8.18,1542800,{"date":1223,"open":1006,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-30",224.78999,215.059998,221.75999,-5.49,-2.42,902700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-29",222.39999,228.13,220.78,227.25,1.28,0.57,653300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":846,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-28",229.44,238,225.7,225.97,0.4,897300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",226.050003,232.59,221.84,225.070007,1.75,0.78,913500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":276,"volume":1263,"transactions":9,"vwap":1261},"2026-04-24",218.48,224.425,216.039993,223.32001,8.63,874400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-23",214.66,216.85001,206.86,214.69,-18.06,-7.76,1903200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":127,"volume":1280,"transactions":9,"vwap":1278},"2026-04-22",230.7,238.71001,227.070007,232.75,2.29,1117400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-21",230.72,243.62,226.080002,230.46001,0.58,0.25,1615000,{"date":1291,"open":1292,"high":294,"low":1006,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-20",221.44,229.88,7.39,3.32,1232600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-17",229.56,230.32001,219.74001,222.49001,-0.49,-0.22,1411600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-16",228.78,234.029999,218.86,222.98,4.36,1.99,1680200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-15",212.32001,223.185,207.85001,218.62,12.18,5.9,2219200,{"date":1325,"open":1326,"high":296,"low":1327,"close":1328,"change":1329,"percent_change":1237,"volume":1330,"transactions":9,"vwap":1328},"2026-04-14",209.58,202.34,206.44,1.16,1733400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-13",193,207.38,192.75,205.28,13.02,6.77,1881900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-10",204.23,206.12,187.45,192.25999,-12.78,-6.23,3143000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-09",216.050003,219.52,198.50999,205.039993,-12.94,-5.94,3298200,{"date":1359,"open":1360,"high":667,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",238.50999,216.89,217.98,-9.63,-4.23,2356600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-07",241.46001,247.39,226.0099945,227.61,-17.53,-7.15,1409000,{"date":1376,"open":1377,"high":1216,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-06",245.45,239.050003,245.14,0.47,0.19,616900,{"date":1384,"open":676,"high":1385,"low":511,"close":1386,"change":277,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-02",248.85001,244.67,0.77,800600,{"date":1390,"open":1391,"high":1209,"low":1392,"close":1393,"change":1394,"percent_change":882,"volume":1395,"transactions":9,"vwap":1393},"2026-04-01",244.78999,234.44,242.78999,-1.31,876100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-31",239.69,249,237.32001,244.10001,6.29,2.64,876700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-30",232.31,242.059998,230.995,237.81,7.02,3.04,859900,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-27",239.47,229.0099945,230.78999,-14.28,-5.83,1164700,{"date":1423,"open":1424,"high":1399,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-26",236.99001,235.17,245.070007,7,2.94,898600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-25",245.73,248.23,232.67999,238.070007,0.13,0.05,1509900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-24",257.14999,257.37,235.726,237.94,-24.12,-9.2,1896700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",260.089996,266.59799,256.98999,262.059998,3.25,1.26,1003000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1011,"percent_change":191,"volume":1463,"transactions":9,"vwap":1462},"2026-03-20",257.64001,262.97,249.14,258.81,1159800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":73,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-19",263.16,274,255.78999,262.32001,0.08,968900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-18",260.79999,269.44,259.42999,262.10999,-3.44,-1.3,1060000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":127,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-17",262.75,278.25,262.39001,265.54999,0.37,951700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":438,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-16",263.48001,267.89001,258.89001,264.56,0.1,927800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":598,"volume":1504,"transactions":9,"vwap":1502},"2026-03-13",258.19,268.76001,257.17999,264.29999,6.67,1115400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-12",262.98999,275.42999,256.42001,257.63,-1.47,-0.57,1435600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-11",274.56,279.040009,255.33,259.10001,-10.22,-3.79,1525200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-10",283.64001,284.98499,264.089996,269.32001,-17.52,-6.11,2160500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-09",288.5,295.32501,282.495,286.84,-9.72,-3.28,1537400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1253,"volume":1548,"transactions":9,"vwap":1546},"2026-03-06",292.29001,296.92001,281.28,296.56,5.09,1466300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-05",281.57001,297,281.23999,291.47,12.88,4.62,1835000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":151,"volume":1565,"transactions":9,"vwap":1563},"2026-03-04",271.16,281.91,270.19,278.59,3.22,1057100,{"date":1567,"open":1568,"high":1569,"low":1208,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-03",259.089996,279.95001,275.37,11.77,4.47,1680400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":142,"volume":1581,"transactions":9,"vwap":1579},"2026-03-02",259.84,267.78,257.45999,263.60001,-0.91,1345500,{"date":1583,"open":1584,"high":1585,"low":1199,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-27",258.049988,264.91,264.51001,-4.01,-1.49,2359300,{"date":1591,"open":1199,"high":1592,"low":1199,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-26",270.076996,268.51999,22.82,9.29,3376500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-25",231.5,246.039993,224.0099945,245.7,13.1,5.63,1849800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-24",219.38,236.83,216,232.60001,15.24,7.01,1854400,{"date":1616,"open":1007,"high":1007,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-23",214.13499,217.36,-16.14,-6.91,2113400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-20",237.45,247.7,231.28999,233.5,-5.87,-2.45,2003900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-19",248.92,251.99001,239.070007,239.37,-10.77,-4.31,1441500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":22,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-18",246.81,251.020004,243.22099,250.14,1.14,1509600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-17",251.64,256.64999,235,247.31,3.46,1.42,2443400,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",235.91,253.5,243.85001,14.9,6.51,4043600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-12",227.64999,245.033005,213.089996,228.95,19.62,9.37,7128400,{"date":1675,"open":1676,"high":1041,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-11",230.11,207.2,209.33,-22.62,-9.75,4002500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":47,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-10",232.48,240.88,227.42999,231.95,0.38,2583200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-09",223.94,236.34,215,231.080002,-1.5,-0.64,1709600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-06",226.32001,237.050003,223.89,232.58,9.09,4.07,2280800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-05",243,248.83299,223.0099945,223.49001,-20.44,-8.38,2294700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-04",241.044998,251.78999,227.78,243.92999,-1.23,-0.5,2682000,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-03",263.42999,236.36,245.16,-28.9,-10.55,3384100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1356,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-02-02",282.25,284.733,270.45999,274.059998,-2.12,1426800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":882,"volume":1749,"transactions":9,"vwap":1747},"2026-01-30",285,289.17001,277.48999,280,-1.53,1959200,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-29",302.25,276.73001,281.53,-35.58,-11.22,3475600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":222,"percent_change":88,"volume":1764,"transactions":9,"vwap":1763},"2026-01-28",325.85999,329.17001,314,317.10999,938100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-27",332,335.29001,314.63,319.66,-9.33,-2.84,953500,{"date":1775,"open":1776,"high":1767,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-26",324.23001,323.10001,328.98999,6.21,1.92,833200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-23",321.11499,330.98999,320.01001,322.78,3.28,1.03,1067000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-22",303,320,302.51001,319.5,17.18,5.68,1235100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1099,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-21",303.79999,312.5,300.089996,302.32001,-0.81,1221600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":320,"volume":1815,"transactions":9,"vwap":1813},"2026-01-20",305.32999,311.81,302,304.79001,-7.09,1236600,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-16",329,309,311.88,-17.36,-5.27,1971400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-15",346.14001,349.57001,328.67999,329.23999,-16.06,-4.65,1418600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1521,"volume":1840,"transactions":9,"vwap":1838},"2026-01-14",356.64001,357.64999,341.815,345.29999,-13.59,1537200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-13",378.78,383.39999,353.29001,358.89001,-17.07,-4.54,996900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":854,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2026-01-12",371.60001,379.39999,365.17001,375.95999,1.18,708200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-09",373.14999,377.76001,365.63,371.56,1.66,0.45,921100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-08",393.76001,397,369.73001,369.89999,-28.32,-7.11,762600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":102,"volume":1883,"transactions":9,"vwap":1881},"2026-01-07",397.45001,405.10501,396,398.22,2.22,1057900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1880,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1880},"2026-01-06",380.13,398.31,376.22,16.38,4.31,712200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":932,"volume":1899,"transactions":9,"vwap":1897},"2026-01-05",383.70999,393.64999,379.41,379.62,-2.61,857200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2026-01-02",399,401.60001,375.25,382.23001,-19.07,-4.75,694500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-31",402.47,405.26999,398.67001,401.29999,-4.53,-1.12,360300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-30",396.73001,406.94,396.69,405.82999,6.46,1.62,654300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-29",396.16,402.82001,394.95001,399.37,1.21,0.3,463700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":102,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-26",397.85999,400.36499,396.20001,398.16,0.14,214300,{"date":1945,"open":1870,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":502,"volume":1950,"transactions":9,"vwap":1948},"2025-12-24",399.91,393.54999,397.60001,0.6,173400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1870,"change":546,"percent_change":881,"volume":1956,"transactions":9,"vwap":1870},"2025-12-23",396.87,398.78699,386.42099,753600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-22",391.25,403,390.01001,401,11.54,2.96,686200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":882,"percent_change":765,"volume":1972,"transactions":9,"vwap":1971},"2025-12-19",389.16,392.73999,381.45999,389.45999,1309700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-18",388.23999,405,383.20001,390,2.42,0.62,1269000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-17",376.12,388.53,374.98599,387.57999,17.23,4.65,1203300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-16",366.98999,375,360.82999,370.35001,5.5,1.51,878300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":395,"volume":2007,"transactions":9,"vwap":2005},"2025-12-15",372.70001,374.495,360.39999,364.85001,-11.09,1058400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":309,"volume":2015,"transactions":9,"vwap":2013},"2025-12-12",386.23999,387.85001,372.81,375.94,-11.25,871900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1202,"volume":2023,"transactions":9,"vwap":2021},"2025-12-11",389.35001,396.84,385.37,387.19,-5.28,449800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1503,"percent_change":493,"volume":2030,"transactions":9,"vwap":2029},"2025-12-10",386,394.23999,383.45001,392.47,774800,{"date":2032,"open":2033,"high":1969,"low":2033,"close":2034,"change":2035,"percent_change":502,"volume":2036,"transactions":9,"vwap":2034},"2025-12-09",381,385.79999,0.59,570300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-08",380.20999,386.29501,379.049988,385.20999,5.36,1.41,552600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-05",372.45999,387.059998,372.049988,379.85001,2.81,0.75,588500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-04",380.82501,381.47,369.63,377.040009,2.07,0.55,591100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-03",370.51001,375.20999,364,374.97,1.65,0.44,753800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-02",373.39999,381.70001,372.11499,373.32001,-0.08,-0.02,711100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2075,"change":21,"percent_change":1864,"volume":2087,"transactions":9,"vwap":2075},"2025-12-01",363.66,376.079987,361.35001,702100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-28",364.59,371.01001,362.64001,367.32001,5.51,1.52,285400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1898,"volume":2104,"transactions":9,"vwap":2102},"2025-11-26",368.45001,369.14999,360.66,361.81,-9.7,588800,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-25",356.85001,373.54001,371.51001,15.01,4.21,723000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-24",355.19,357.98499,350.258,356.5,1.15,0.32,798300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":872,"percent_change":1203,"volume":2128,"transactions":9,"vwap":2127},"2025-11-21",355.82001,360.95999,344.41,355.35001,1155100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-20",370.38,372,354.11499,357.31,-4.59,-1.27,975700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-19",368.75,371.022003,359.01001,361.89999,-6.43,-1.75,813100,{"date":2148,"open":2149,"high":2150,"low":1835,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-18",368.10999,372.75,368.32999,-0.77,-0.21,1429200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":308,"volume":2162,"transactions":9,"vwap":2160},"2025-11-17",394.029999,394.89999,368.040009,369.10001,-27.26,1135000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-14",384,398.60001,382.815,396.35999,5.75,1.47,754500,{"date":2173,"open":2174,"high":1913,"low":2175,"close":2176,"change":2177,"percent_change":288,"volume":2178,"transactions":9,"vwap":2176},"2025-11-13",391.78,388.79001,390.60999,-4.13,639000,{"date":2180,"open":2181,"high":1976,"low":2182,"close":2183,"change":2184,"percent_change":2079,"volume":2185,"transactions":9,"vwap":2183},"2025-11-12",398.029999,394.12,394.73999,-0.3,735800,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-11",386.73001,400.56,395.040009,8.69,2.25,787500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-10",394.95499,398.39999,379.76001,386.35001,-12.05,-3.02,1293200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2197,"change":2208,"percent_change":47,"volume":2209,"transactions":9,"vwap":2197},"2025-11-07",390.54001,405.849,390.13,3.45,1358900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1931,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1931},"2025-11-06",402.89999,409.31,375.01001,-69.76,-15.01,3209400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-05",472.67999,476.63501,458,464.70999,-7.28,-1.54,1226500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-11-04",478,484.23001,465.20999,471.98999,-22.59,-4.57,780500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-11-03",492.39999,497.95999,480.92999,494.57999,2.66,0.54,769700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-31",476.079987,493.95499,475.495,491.92001,14.3,2.99,1032900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-30",466.39001,483.82001,464.42999,477.62,11.5,2.47,822700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-29",472.60999,474.64999,460.10001,466.12,-3.5,-0.75,553900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1303,"volume":2279,"transactions":9,"vwap":2277},"2025-10-28",470.32001,475.62,468.17001,469.62,-2.32,409000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-27",474.64001,478.38,470.31,471.94,2.27,0.48,470200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-24",480.23001,485,469.37,469.67001,-6.13,-1.29,408100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-23",470,476.10001,468.82001,475.79999,6.3,1.34,405500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-22",473.14001,479.13,468.10001,469.5,-8.51,-1.78,524900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-21",446.98001,480,445.215,478.01001,26.43,5.85,857900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-20",440.040009,455.51001,439.5,451.57999,14.76,3.38,547400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-17",431.48999,442.35001,430,436.82001,4.12,0.95,569500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-16",448.54999,463,432.38,432.70001,-12.74,-2.86,715100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-15",467.26999,468.81,444.16,445.44,-11.14,-2.44,659200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-14",444.29999,461.98001,442.33499,456.57999,6.7,1.49,596400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-13",442.57001,453.51001,440.14999,449.88,10.22,2.32,634500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-10",456.45001,457.35101,436.85501,439.66,-13.33,-2.94,982900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-09",456.64999,460,450,452.98999,-6.57,-1.43,815500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-08",452.10001,459.76999,446.26001,459.56,9.19,2.04,756600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-07",460.049988,468.39999,432.78,450.37,-13.22,-2.85,1168600,{"date":2416,"open":2417,"high":26,"low":2418,"close":2419,"change":2420,"percent_change":598,"volume":2421,"transactions":9,"vwap":2419},"2025-10-06",453.64001,443.23999,463.59,11.72,2287200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1998,"volume":2429,"transactions":9,"vwap":2427},"2025-10-03",447.89499,458.905,447.10999,451.87,6.71,896500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-10-02",444.049988,449.103,436,445.16,4.91,1.12,1222300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-10-01",472.54999,477.040009,423.10501,440.25,-27.55,-5.89,3421100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-30",517.65997,521.18903,462,467.79999,-52.08,-10.02,2093500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":82,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-29",517.90997,524.63397,515.65997,519.88,0.41,572100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-26",506.63,518.91498,504,517.76001,11.08,2.19,461300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-25",510.10001,514.33002,503.25101,506.67999,-8.67,-1.68,511200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-24",519.77002,525.47498,509.82001,515.34998,2.21,0.43,607200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-23",520.59003,522.78998,510.94,513.14001,-9.83,-1.88,636300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":352,"volume":2508,"transactions":9,"vwap":2506},"2025-09-22",512.15002,525.51001,509.35501,522.96997,4.1299,522200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-19",514.21997,521.53998,509.10999,518.84003,5.72,1.11,969500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2119,"volume":2525,"transactions":9,"vwap":2523},"2025-09-18",512.81,520.46997,509.88,513.12,5.82,672100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2341,"volume":2533,"transactions":9,"vwap":2531},"2025-09-17",506.049988,517.080017,502.22,507.29999,4.75,616000,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-16",506.51999,498.54599,502.54999,-5.59,-1.1,620300,{"date":2543,"open":2544,"high":2496,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-15",495,492.245,508.14001,16.66,3.39,643300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-12",496.62,497.76001,489.67999,491.48001,-5.31,-1.07,446700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-11",493.019989,501.51001,490.14999,496.79001,7.61,1.56,582800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1898,"volume":2575,"transactions":9,"vwap":2573},"2025-09-10",500,508.63,488.41,489.17999,-13.11,814400,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2053,"volume":2582,"transactions":9,"vwap":2580},"2025-09-09",496.17999,505,502.29001,3.76,922300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-09-08",490,502.42001,486.60001,498.53,11,2.26,894300,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-09-05",470.51001,492.15201,487.53,23.22,5,1132300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2314,"volume":2607,"transactions":9,"vwap":2605},"2025-09-04",462.48001,469.23001,453.029999,464.31,-8.4,1061400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":151,"percent_change":1288,"volume":2614,"transactions":9,"vwap":2613},"2025-09-03",477.20999,479.89999,465.11499,472.70999,819500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-09-02",470.51999,475.019989,462.26999,471.54001,-11.63,-2.41,628200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-29",477.44,485.51999,476.76999,483.17001,6.83,1.43,817600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-28",473.69,482.25299,471.70999,476.34,6.86,1.46,870100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2242,"volume":2649,"transactions":9,"vwap":2647},"2025-08-27",460.5,469.67999,460.48999,469.48001,12.16,774900,{"date":2651,"open":2652,"high":2284,"low":2653,"close":2654,"change":2655,"percent_change":320,"volume":2656,"transactions":9,"vwap":2654},"2025-08-26",465.59,456.51001,457.32001,-10.6,798900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1202,"volume":2664,"transactions":9,"vwap":2662},"2025-08-25",475.040009,476.62,466.51001,467.92001,-6.38,532700,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":276,"volume":2671,"transactions":9,"vwap":2669},"2025-08-22",454.91,476.375,474.29999,18.33,895900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-21",450.45001,458.45999,446.20999,455.97,2.28,0.5,929000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-20",441.17999,455.26999,439.48999,453.69,10.55,2.38,1183400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-19",449.84,456.059998,443.14001,-5.06,-1.13,709400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-18",437.62,448.92001,437.0029907,448.20001,8.83,2.01,717100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-15",431.38,443.029999,430.5,439.37,9.47,2.2,856200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":513,"volume":2723,"transactions":9,"vwap":2721},"2025-08-14",432.5,436.79999,424,429.89999,-7.85,822900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-13",425.28,438.35001,421.5,437.75,13.97,3.3,1129600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2252,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-08-12",421.17999,431.17001,418.76999,423.78,0.71,1610700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2144,"volume":2748,"transactions":9,"vwap":2746},"2025-08-11",444.28,447.85001,418.34,420.79001,-28.93,1995200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-08",463.125,469.45999,444.53,449.72,-12.15,-2.63,1285000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-07",519.92999,522.79999,444.25,461.87,-30.75,-6.24,2782200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":132,"volume":2774,"transactions":9,"vwap":2772},"2025-08-06",496.070007,503.715,490.20999,492.62,0.46,1471800,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-08-05",510.73001,492,492.16,-10.04,-2,830400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":810,"volume":2790,"transactions":9,"vwap":2788},"2025-08-04",504.14999,510.51001,493.79999,502.20001,3.69,1038300,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-08-01",510,511,496.35001,498.51001,-21.14,-4.07,679000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":331,"volume":2807,"transactions":9,"vwap":2805},"2025-07-31",539.67999,541.52502,516.63,519.65002,-18.58,831200,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-30",550.13,532.57001,538.22998,-10.1,-1.84,778400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":232,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-07-29",561.91998,566.01001,546.45001,548.33002,-1.95,655500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2079,"volume":2831,"transactions":9,"vwap":2829},"2025-07-28",562,568.15997,556,559.22998,-0.43,405700,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-25",554.96002,562.65997,559.65997,7.5,1.36,601500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-24",564.29999,567.83002,548.56,552.15997,-8.74,-1.56,559000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-23",551.5,564.72998,546.62,560.90002,11.1801,2.03,611800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":102,"volume":1965,"transactions":9,"vwap":2863},"2025-07-22",549.89001,555.95001,545.32001,549.71997,3.08,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1254,"volume":2872,"transactions":9,"vwap":2870},"2025-07-21",545.20001,557.65997,540.030029,546.64001,4.23,943400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-18",529,542.76001,526.17798,542.40997,13.81,2.61,676100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-17",541,546.099976,526.96997,528.59998,-12.9301,-2.39,927300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2894,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2894},"2025-07-16",531.48999,541.53003,526.29999,12.6201,2.39,603000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-15",543.070007,544.38501,527.84003,528.90997,-9.69,-1.8,685600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1071,"volume":2915,"transactions":9,"vwap":2913},"2025-07-14",525.82001,544.38,524.5,538.59998,14.33,852400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-11",552.75,553.505,519.96002,524.27002,-29.5,-5.33,1234000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-10",560.33002,564.78998,537.53003,553.77002,-6.78,-1.21,996100,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":102,"volume":2941,"transactions":9,"vwap":2939},"2025-07-09",558.22998,566.89001,552.31,560.54999,3.13,717600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-08",557.22998,561.69,552.82501,557.41998,1.84,0.33,991000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2022,"percent_change":1020,"volume":2957,"transactions":9,"vwap":2956},"2025-07-07",556.79999,561.29999,552.59003,555.58002,538400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-07-03",550,565.32001,547.81,560.85999,14.84,2.72,460400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1740,"volume":2974,"transactions":9,"vwap":2972},"2025-07-02",551.78998,557.65698,530.46997,546.02002,-11.84,1051500,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-07-01",555.02002,558.21002,543.21002,557.85999,1.23,0.22,644200,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2508,"transactions":9,"vwap":2989},"2025-06-30",555.32001,559.96002,552,556.63,6,1.09,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-27",550.58002,553.35999,542.41901,550.63,2.87,0.52,1011900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":854,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-06-26",547.70001,549.48999,533.45001,547.76001,0.81,593000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-25",562.099976,562.56,537,543.35999,-13.96,-2.5,832600,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-24",546.21002,557.84998,538.099976,557.32001,20.81,3.88,983800,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1487,"volume":3034,"transactions":9,"vwap":3032},"2025-06-23",534.59998,543.015015,527.73999,536.51001,2,980000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":924,"volume":3042,"transactions":9,"vwap":3040},"2025-06-20",547.34003,550.12,530.72498,534.51001,-9.95,1563300,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":576,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-06-18",555.77002,559.20001,535.21002,544.46002,-1.87,795900,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-06-17",548.030029,555.54498,543.090027,554.84998,5.28,0.96,840800,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1098,"percent_change":1580,"volume":3066,"transactions":9,"vwap":3065},"2025-06-16",555.5,559.19897,547.28998,549.57001,884200,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-13",561.52002,563.099976,551.41498,554.59003,-15.23,-2.67,805900,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-12",573.35999,578.50598,567.31,569.82001,-3.75,-0.65,1222100,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-06-11",583,587,572.73999,573.57001,-8.47,-1.46,691600,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-10",605,605.41498,577.53003,582.039978,-24.02,-3.96,1206100,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1203,"volume":3110,"transactions":9,"vwap":3108},"2025-06-09",609.28003,610.60999,598.315,606.059998,-3.34,508000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3114,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3114},"2025-06-06",606.15997,609.40002,598.54999,6.79,1.13,593400,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":1295,"percent_change":2062,"volume":3125,"transactions":9,"vwap":3124},"2025-06-05",601.53998,611,598.88,602.60999,488400,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":765,"volume":3133,"transactions":9,"vwap":3131},"2025-06-04",597.34003,603.70898,590,599.28998,-0.82,354100,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":74,"volume":3141,"transactions":9,"vwap":3139},"2025-06-03",593.47998,600.12,583.84998,600.10999,8.09,525100,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":82,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-06-02",587.62,597.17999,576,592.02002,0.36,541800,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":2705,"volume":3157,"transactions":9,"vwap":3155},"2025-05-30",582.28003,590.66998,567.28003,589.90002,11.65,1416200,{"date":3159,"open":3160,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3162},"2025-05-29",621.15997,576.21997,578.25,-38.67,-6.27,1285900,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":1865,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-28",618.66998,626.935,616.45001,616.91998,0.07,490300,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":966,"percent_change":1288,"volume":3180,"transactions":9,"vwap":3179},"2025-05-27",621.85999,627.48999,614.039978,616.46997,649300,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-23",612.15002,621.39001,611.26001,614.91998,-12.88,-2.05,432200,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":61,"volume":3197,"transactions":9,"vwap":3195},"2025-05-22",620.48999,632.38501,614.21997,627.79999,6.55,571500,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-21",635,639.75,617.76501,621.25,-20.5,-3.19,693700,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-20",645.53998,646.75,637.875,641.75,-6.28,-0.97,546800,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-05-19",650.030029,654.33197,644,648.030029,-12.76,-1.93,451100,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":1303,"volume":3232,"transactions":9,"vwap":3230},"2025-05-16",664.77002,669.46002,658.90997,660.78998,-3.26,688100,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-05-15",665,666.25,644.01001,664.049988,-5.95,-0.89,908600,{"date":3243,"open":3244,"high":178,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-05-14",673.59003,664.78998,670,-2.24,-0.33,703800,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":404,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3255},"2025-05-13",664.76001,678.22998,648.38,672.23999,1.45,931800,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-05-12",628.89001,663.98999,624.21997,662.63,59.58,9.88,1170800,{"date":3268,"open":3269,"high":3270,"low":3271,"close":3272,"change":3273,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3272},"2025-05-09",614.33002,619.53003,582.01001,603.049988,-57.31,-8.68,1797300,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":3283,"volume":3284,"transactions":9,"vwap":3281},"2025-05-08",655.030029,670.53998,643.90997,660.35999,16.63,2.58,927600,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":2948,"volume":3292,"transactions":9,"vwap":3290},"2025-05-07",642.28003,647.42999,633.53003,643.72998,11.62,512400,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3298},"2025-05-06",628.84003,640.76501,625.89001,632.10999,-7.29,-1.14,434900,{"date":3303,"open":3304,"high":3305,"low":3304,"close":3306,"change":3307,"percent_change":102,"volume":3308,"transactions":9,"vwap":3306},"2025-05-05",630.71002,651.5,639.40002,3.59,499800,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":277,"volume":3316,"transactions":9,"vwap":3314},"2025-05-02",632.23999,641.46997,624.049988,635.81,11.76,458500,{"date":3318,"open":3319,"high":3320,"low":3321,"close":3313,"change":3322,"percent_change":3323,"volume":3324,"transactions":9,"vwap":3313},"2025-05-01",617.22998,635.54999,613.62,12.55,2.05,674700,{"date":3326,"open":3327,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},"2025-04-30",598.40997,612.62903,589.0020142,611.5,-1.19,-0.19,570700,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":438,"percent_change":3340,"volume":3341,"transactions":9,"vwap":3339},"2025-04-29",615.96997,616.60999,606,612.69,0.04,550800,{"date":3343,"open":3344,"high":3345,"low":3346,"close":3347,"change":3348,"percent_change":1724,"volume":3349,"transactions":9,"vwap":3347},"2025-04-28",620.89001,622.38,601.35999,612.42999,-3.06,475600,{"date":3351,"open":3352,"high":3353,"low":3352,"close":3354,"change":3355,"percent_change":3356,"volume":3357,"transactions":9,"vwap":3354},"2025-04-25",597.65002,617.97998,615.48999,14.99,2.5,648300,{"date":3359,"open":3360,"high":3361,"low":3362,"close":3363,"change":3364,"percent_change":3365,"volume":3366,"transactions":9,"vwap":3363},"2025-04-24",576.58002,604.82001,574.17499,600.5,34.54,6.1,705800,{"date":182,"open":3368,"high":3369,"low":3370,"close":3371,"change":3372,"percent_change":3373,"volume":3374,"transactions":9,"vwap":3371},570.070007,584.14001,561.14001,565.96002,-4.11,-0.72,852600]