[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMT":3,"homepage-market-summary":35,"stock-historical-LMT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LMT","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},"Lockheed Martin Corp.","NYSE",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Lockheed Martin is the world's largest defense contractor and has dominated the Western market for high-end fighter aircraft since it won the F-35 Joint Strike Fighter program in 2001. Aeronautics is Lockheed's largest segment, which derives upward of two-thirds of its revenue from the F-35. Lockheed's remaining segments are rotary and mission systems, encompassing the Sikorsky helicopter business; missiles and fire control, which creates missiles and missile defense systems; and space systems, which produces satellites and receives equity income from the United Launch Alliance joint venture.","123,000","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7239,13.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},506.63,506.03,507.36,501.1199,505.41,1.22,0.24,956386.549023,40199,505.7967,692,437.25,1423975.050181279,27.2,12540,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},410.10999,1468258,535914337.595501,9.29,"2025-04-23",[188,189,199,210,221,231,242,253,264,275,286,297,308,319,330,341,351,362,372,383,394,405,416,427,438,448,459,470,481,492,502,513,523,534,544,555,566,575,586,597,608,618,629,640,651,662,672,682,693,703,714,724,733,744,754,764,772,781,790,799,807,816,824,832,839,846,853,862,870,879,888,897,906,915,923,932,941,949,958,967,976,985,993,1001,1009,1017,1026,1035,1044,1052,1061,1069,1075,1083,1091,1099,1107,1115,1124,1131,1140,1147,1155,1163,1170,1178,1185,1192,1201,1210,1218,1226,1233,1242,1251,1260,1269,1277,1286,1294,1302,1310,1319,1328,1336,1344,1353,1361,1370,1379,1387,1396,1405,1413,1422,1430,1438,1447,1455,1464,1473,1481,1489,1497,1505,1514,1522,1531,1540,1549,1557,1565,1573,1582,1590,1599,1608,1617,1626,1633,1640,1646,1654,1663,1670,1677,1685,1694,1703,1711,1719,1728,1736,1745,1753,1762,1770,1778,1786,1792,1801,1808,1816,1825,1834,1841,1849,1858,1866,1874,1883,1891,1899,1908,1917,1925,1933,1941,1950,1958,1966,1973,1981,1989,1997,2005,2014,2023,2031,2039,2047,2055,2064,2072,2080,2089,2096,2104,2112,2121,2128,2136,2144,2152,2161,2170,2178,2187,2195,2202,2209,2216,2224,2233,2239,2247,2255,2263,2271,2279,2287,2294,2302,2311,2317,2323,2330,2337,2345,2351,2360,2366,2375,2382,2389,2397,2405,2414,2423,2431,2439,2448,2455,2463,2472,2479,2488,2496,2504,2513,2521,2529,2537,2546,2555,2564,2572,2579,2586,2594,2603,2610,2618,2626,2634,2643,2650,2658,2667,2676,2683,2690,2698,2705,2712,2720,2729,2737,2744,2752,2760,2767,2774,2783,2791,2798,2806,2813,2820,2829,2838,2846,2853,2859,2868,2877,2883,2891,2899,2907,2914,2922,2929,2938,2946,2954,2962,2969,2978,2987,2993,3000,3009,3016,3023,3031,3037,3043,3051,3058,3066,3073,3081,3087,3094,3102,3110,3118,3127,3135,3144,3151,3158,3165,3172,3179,3187,3193,3199,3205,3213,3220,3226,3234,3241],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",505.785,507.97,498.5501,-0.09,-0.02,1065595.224204,51198,504.6913,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",508,511.6855,503.53,505.5,-3.75,-0.74,896324.289675,46552,506.182,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",511,513,503.74,509.25,-2.96,-0.58,1380669.128809,47448,509.3538,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":213},"2026-09-29",514.99,519.685,511.03,512.21,-5.89,-1.14,1240221.049565,46607,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",519,524.27,516.1,518.1,-1.46,-0.28,1076504.792944,52786,519.0848,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",524.12,528,516.49,519.56,-4.14,-0.79,1127654.023068,51812,520.2377,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",523.76,531,523.32,523.7,-0.98,-0.19,833627.750915,43347,526.3087,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",524.57,534.93,523.21,524.68,2.34,0.45,1134593.497957,50881,526.9793,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",536.87,537,515.598,522.34,-13.06,-2.44,1427486.71708,71300,521.5658,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",532.295,537.82,530.01,535.4,2.02,0.38,967050.357534,48447,534.7655,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",536.98,538.1,527.1001,533.38,-4.71,-0.88,2860825.869028,53563,533.1922,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",539.18,542.6137,520.42,538.09,0.84,0.16,1344316.661621,56680,532.8547,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",534.8,539.9899,531.01,537.25,3.79,0.71,912115.136886,46369,536.6844,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",532.13,537.19,525.88,533.46,4.08,0.77,877754.841813,48351,532.7053,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":131,"volume":348,"transactions":349,"vwap":350},"2026-09-14",526.6,532.34,525.425,529.38,5.19,967490.231774,56997,529.1031,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",532.24,533.99,521.87,524.19,-5.93,-1.12,987779.09894,57138,524.7817,{"date":363,"open":364,"high":256,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",526.01,524.094,530.12,5.66,1.08,1145282.170382,44706,528.0938,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",538.91,543.59,524.37,524.46,-11.69,-2.18,1548934.132067,59968,527.3345,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",532,541.59,531.37,536.15,10.87,2.07,1692605.937285,66321,536.8385,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",529.79,533.72,524.03,525.28,-7.67,-1.44,946582.321948,50321,526.0222,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",536,537.92,527.28,532.95,1.4,0.26,776321.856013,42611,531.8184,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",545.65,548,530.15,531.55,-12.95,-2.38,1189821.66651,63969,532.9672,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",557.51,564.98,541.55,544.5,-16.73,-2.98,1046016.914517,59648,547.1805,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",563.73,558.4,561.23,-2.62,-0.46,945430.374492,39162,561.071,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",567.97,568.425,560.72,563.85,-2.04,-0.36,619906.396906,35085,563.4852,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",564.81,566.03,560.02,565.89,0.27,0.05,823593.410525,35572,564.4415,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",559,569.9595,556.4493,565.62,9.1,1.64,844675.977796,41982,565.6937,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",564.14,567.98,555.265,556.52,-7.62,-1.35,1290802.924694,43439,557.9075,{"date":493,"open":494,"high":495,"low":496,"close":483,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",563.5,567.5,558.53,0.57,0.1,1080705.688966,47205,563.6407,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",571.48,572.9521,563.07,563.57,-7.91,-1.38,1100119.034895,48175,566.2615,{"date":514,"open":515,"high":516,"low":517,"close":504,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",586.67,591.6804,569.54,-17.67,-3,1351289.465588,63516,575.1611,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",605,606.065,589.04,589.15,-18.02,-2.97,1002980.796442,49309,594.694,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",600.07,612.7505,607.17,13.43,2.26,1021916.541881,54209,607.8921,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",605.5,607.03,593.56,593.74,-14.94,-2.45,854897.670884,44496,597.8563,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",603,609.24,599.11,608.68,10.67,1.78,852734.442046,40995,607.3005,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":401,"volume":572,"transactions":573,"vwap":574},"2026-08-13",609.78,596.48,598.01,-8.71,792840.362735,41012,599.2903,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",595.485,610.36,588.01,606.72,8.95,1.5,1031707.248204,48390,604.2227,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",600.31,602.7453,592.89,597.77,-5.39,-0.89,923439.216697,44913,596.8859,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",591.77,606.65,589.7194,603.16,15.21,2.59,1171381.40526,60001,601.9197,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":167,"volume":615,"transactions":616,"vwap":617},"2026-08-07",581.11,588.386,577,587.95,5.1,735183.678558,38707,584.584,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",584.31,588.488,577.81,582.85,5.25,0.91,737186.1283,35507,581.9973,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",593,593.6899,577.13,577.6,-11.73,-1.99,952270.271711,46880,580.7996,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",587.19,592.5,578.3,589.33,3.04,0.52,1180061.655936,50131,587.8401,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",583.5,589.41,579.03,586.29,3.55,0.61,1234560.633878,51677,583.6145,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":582,"volume":669,"transactions":670,"vwap":671},"2026-07-31",574.11,583.885,570.89,582.74,8.63,1417196.114889,47389,579.5539,{"date":673,"open":674,"high":675,"low":676,"close":664,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",565.76,574.76,556.5501,4.91,0.86,1483023.499564,64359,565.9798,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",585,587,568.735,569.2,-12.11,-2.08,1594466.092506,63296,574.1143,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":141,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",589,593.7699,576.7303,581.31,0.23,1272165.375743,56346,582.75,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",581.88,587.99,578,580,-2.6,-0.45,1077372.449341,57118,581.6084,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",568.59,588.41,582.6,14.01,2.46,1735254.395131,72948,581.405,{"date":725,"open":726,"high":727,"low":726,"close":716,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",545,575.9995,54.23,10.54,3264774.277557,129502,566.1681,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",515.79,521,512,514.36,7.27,1.43,1141924.913925,46054,515.6672,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":551,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",501,507.75,487.15,507.09,-0.48,1316428.893134,51675,504.1378,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":337,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",510.63,515.84,507.74,509.54,0.15,998388.037759,47224,510.7779,{"date":765,"open":233,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",527.33002,507.67999,508.76999,-4.75,-0.92,1273900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",515,520.13,511.31,513.52002,-0.94,-0.18,758100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",514.83002,520.67999,512.78003,514.46002,-0.53,-0.1,816500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",518.35999,526.26001,514.87,514.98999,-5.69,-1.09,698500,{"date":800,"open":801,"high":802,"low":803,"close":784,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":784},"2026-07-13",525.01001,527.45001,517.26001,-2.54,-0.49,714600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",516.41998,524,513.81,523.21997,4.96,0.96,662800,{"date":817,"open":818,"high":801,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",522.5,515.54999,518.26001,-9.7,-1.84,989600,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",537.63,525.34998,527.96002,-7.42,-1.39,927700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":443,"percent_change":805,"volume":838,"transactions":9,"vwap":837},"2026-07-07",546,547.46997,531.77002,535.38,847600,{"date":840,"open":726,"high":841,"low":842,"close":843,"change":508,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-06",545.90997,535.16998,538,-1.45,937700,{"date":847,"open":848,"high":849,"low":848,"close":841,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":841},"2026-07-02",529,545.98999,24.09,4.62,1396900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",517,524.23999,514.34998,521.82001,12.36,2.43,1278000,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-30",504,509.45999,498.29999,7.39,1.47,1157200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",508.5,510.14001,501.75,502.070007,-5.33,-1.05,997500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",505.25,518.23999,503.89999,507.39999,2.38,0.47,3672100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",495.95001,512.57001,494.25,505.019989,13.38,2.72,1378300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",502.94,503.34,491.48999,491.64001,-12.03,-2.39,1288400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",498.82999,504.29999,496.53,503.67001,10.07,2.04,827500,{"date":916,"open":872,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",510,490.049988,493.60001,-17.35,-3.4,1704900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",535.56,536.90002,505.17999,510.95001,-21.37,-4.01,3978800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",530.25,539.46997,528.90002,532.32001,-3.63,-0.68,1142300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":65,"volume":948,"transactions":9,"vwap":946},"2026-06-16",531.26001,538.5,527.01001,535.95001,5.59,847700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",535.41998,535.79999,528.59003,530.35999,-9.97,-1.85,1196900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",547,550.85999,538.31,540.33002,-8.35,-1.52,1029400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",528.62,550.98999,528.26001,548.67999,23.66,4.51,1378100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",534.25,535.20001,524.81,525.02002,-5.11,-0.96,934300,{"date":986,"open":233,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",530.17999,518.87,530.13,10.06,1.93,1020700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":838,"transactions":9,"vwap":998},"2026-06-08",523,527.10999,516.84998,520.070007,-3.69,-0.7,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":625,"volume":1008,"transactions":9,"vwap":1006},"2026-06-05",520,528.01001,519.95001,523.76001,4.71,903100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":78,"volume":1016,"transactions":9,"vwap":1014},"2026-06-04",517.73999,522.70001,514.14001,519.049988,7.02,851300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",512.25,524.53998,510.54001,512.030029,-1.4,-0.27,1044000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",514.5,516.71002,510.10001,513.42999,-3.07,-0.59,1079200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-01",523.97998,525.98999,515.88,516.5,-13.95,-2.63,1374600,{"date":1045,"open":1046,"high":324,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",536.23999,527.95001,530.45001,-6.76,-1.26,2246900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",534.15997,541.21002,531.14001,537.21002,6.07,1.14,1137600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1056,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1056},"2026-05-27",531.97998,533.57001,524.25,-1.76,-0.33,1044900,{"date":1070,"open":407,"high":1071,"low":848,"close":1072,"change":146,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",536.02002,532.90002,-0.06,1346600,{"date":1076,"open":1077,"high":1078,"low":810,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",524.85999,534.27002,533.23999,10.45,2,1050600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":172,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-21",523.23999,529.47998,517.02002,522.78998,0.04,1639700,{"date":1092,"open":1093,"high":1094,"low":855,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",526.63,526.84998,522.59003,-4.04,-0.77,1018900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1093,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1093},"2026-05-19",527.51001,530.26001,523.47998,-1.68,-0.32,1107600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":885,"volume":1114,"transactions":9,"vwap":1112},"2026-05-18",517.81,528.39001,512.76001,528.31,12.3,1382800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",521.35999,524.92999,514.72998,516.01001,-4.4,-0.85,1299200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":886,"percent_change":136,"volume":1130,"transactions":9,"vwap":1129},"2026-05-14",520.73999,521.42999,515.25,520.40997,856600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",517.46997,520.87,510.79001,519.94,-1.06,-0.2,824600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":736,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":736},"2026-05-12",512.5,522.51001,8.75,1.71,1163000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1019,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1019},"2026-05-11",505,515.63,502.45001,5.74,1.13,1363600,{"date":1156,"open":1157,"high":737,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-08",508.59,504.5,506.51001,-5.9,-1.15,1293800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":956,"percent_change":455,"volume":1169,"transactions":9,"vwap":1168},"2026-05-07",515.030029,515.5,503.029999,512.40997,2056300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":65,"volume":1177,"transactions":9,"vwap":1175},"2026-05-06",508.95001,514.46997,500.31,514.26001,5.33,1590400,{"date":1179,"open":1003,"high":1003,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",507.48999,508.92999,-9.22,-1.78,1365200,{"date":1186,"open":1187,"high":1188,"low":737,"close":1189,"change":1190,"percent_change":65,"volume":1191,"transactions":9,"vwap":1189},"2026-05-04",513.40997,524.5,518.15002,5.38,1370900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",517.95001,519.58002,512.12,512.77002,-5.1999,-1,1403300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",511.079987,518.22998,507.89999,517.96997,8.16,1.6,1588400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":750,"volume":1217,"transactions":9,"vwap":1215},"2026-04-29",513.96997,516,501.95001,509.81,-2.48,1619200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1137,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-28",518.44,518.67999,507.56,512.28998,-0.21,1456100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":788,"percent_change":195,"volume":1232,"transactions":9,"vwap":1231},"2026-04-27",514.049988,527.65997,511.91,513.34998,2111400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-24",525,526.79999,503.60001,513.45001,-16.34,-3.08,3089200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",533.90997,538.81,522.26001,529.78998,-25.64,-4.62,3212500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",575.88,576.070007,550.19,555.42999,-16.52,-2.89,2289000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",580.28998,580.97998,568.84003,571.95001,-9.33,-1.61,1603500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":822,"volume":1276,"transactions":9,"vwap":1274},"2026-04-20",593.59998,598,578.22998,581.28003,-10.91,1722000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",604.33002,609.38,588.40997,592.19,-15.3,-2.52,1701600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1033,"volume":1293,"transactions":9,"vwap":1291},"2026-04-16",610.71002,613,601.40997,607.48999,-3.61,853500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":750,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-15",611,615.59003,607.34003,611.099976,-0.08,879300,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-14",617,609.059998,611.58002,-8.11,-1.31,905700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",617.87,622.51001,615.01001,619.69,5.97,0.97,678700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",619.28003,621.70001,607.15997,613.71997,-10.15,-1.63,874000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":206,"volume":1335,"transactions":9,"vwap":1333},"2026-04-09",627.98999,636.88,623.090027,623.87,-4.63,911100,{"date":1337,"open":1338,"high":1339,"low":546,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",612.27002,630.66998,628.5,0.8,0.13,1283400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",635.59998,636.79999,625.82001,627.70001,-10.2,-1.6,732100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":860,"volume":1360,"transactions":9,"vwap":1358},"2026-04-06",623.10999,637.91998,621.37,637.90002,15.11,1128800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",616.70001,626.51001,616.01001,622.78998,5.15,0.83,1116800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",608.82001,619.099976,606.10999,617.64001,13.25,2.19,1118100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1317,"volume":1386,"transactions":9,"vwap":1384},"2026-03-31",604.5,610,598.70001,604.39001,5.82,1327800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",621.030029,623.32001,593.88,598.57001,-17.27,-2.8,1849300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",625.70001,631.45001,613.65997,615.84003,-11.49,-1.83,1061100,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",619.79999,632.91998,627.33002,3.13,0.5,1262400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",612.5,626.92999,612.41998,624.20001,14.03,2.3,1190300,{"date":1423,"open":1424,"high":1425,"low":525,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",612.95001,615.29999,610.16998,-6.08,-0.99,1078200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1183,"volume":1437,"transactions":9,"vwap":1435},"2026-03-23",629.070007,629.65997,610.63,616.25,-11.18,1386600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-20",635.85999,638.51001,622.37,627.42999,-10.08,-1.58,6511300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":206,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",639.059998,640,623.75,637.51001,-4.77,1540800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",641.10999,645.84998,636.45001,642.28003,5.95,0.94,1026200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",644.96002,645,632.78998,636.33002,-8.87,-1.37,1388800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":92,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",645.22998,651.54999,639,645.20001,-0.12,1181000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":877,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",652.66998,660,640.5,646,-6.83,1071300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":647,"volume":1496,"transactions":9,"vwap":1494},"2026-03-12",651.95001,661,646.63,652.83002,3.3601,1411200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1024,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",645.32001,657,644.13,649.46997,-1.75,1364000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",657.95001,659.89001,646.20001,651.21997,-12.9301,-1.95,1653000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":487,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-09",675.58002,676.080017,657.34998,664.15002,-1.13,2369700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",661.65002,672.85999,656.40002,671.77002,16.77,2.56,1895100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",662.099976,663,647.22998,655,-9.48,-1.43,1720100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",670,671,652.53998,664.47998,-3.34,-0.5,1650900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1308,"volume":1556,"transactions":9,"vwap":1554},"2026-03-03",682,686.46997,657.56,667.82001,-8.88,2142100,{"date":1558,"open":1559,"high":30,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",685.5,664.01001,676.70001,18.62,2.83,3246500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1529,"volume":1572,"transactions":9,"vwap":1570},"2026-02-27",648.090027,662.46997,647.099976,658.080017,16.45,2599900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",646.46002,647.5,638.030029,641.63,-5.87,-0.91,1269200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1576,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1576},"2026-02-25",662.44,663.54999,634.039978,-16.93,-2.55,1664400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-24",658.28998,669.099976,652.57001,664.42999,3.81,0.58,1361500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",655.62,663.27002,653.69,660.62,2.36,0.36,1196100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",666.77002,668.25,648.40997,658.26001,-8.25,-1.24,1447700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-19",656.5,669.75,655.5,666.51001,16.7,2.57,1370300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":699,"percent_change":1089,"volume":1632,"transactions":9,"vwap":1631},"2026-02-18",657.16998,660.54999,647.19,649.81,1350300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":519,"percent_change":444,"volume":1639,"transactions":9,"vwap":1638},"2026-02-17",653,656.21997,642,649.58002,1169600,{"date":1641,"open":1477,"high":1642,"low":1477,"close":1643,"change":1644,"percent_change":885,"volume":1645,"transactions":9,"vwap":1643},"2026-02-13",656.34003,652.58002,15.15,1490800,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-12",630,644.25,637.42999,8.73,1.39,1745600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-11",631.22998,633.59003,621.67999,628.70001,-0.86,-0.14,1024600,{"date":1664,"open":1665,"high":1666,"low":1364,"close":1667,"change":1668,"percent_change":1471,"volume":1669,"transactions":9,"vwap":1667},"2026-02-10",637.46997,638.28998,629.56,-8.73,1211600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1666,"change":1675,"percent_change":1605,"volume":1676,"transactions":9,"vwap":1666},"2026-02-09",625.28003,638.96997,625.01001,14.71,1589800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1605,"volume":1684,"transactions":9,"vwap":1682},"2026-02-06",614.59003,624.090027,611.20001,623.58002,14.4,1095800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-05",602.72998,614,595,609.17999,6.42,1.07,1684400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-04",630.82001,632.049988,596.22998,602.76001,-25.5,-4.06,2654800,{"date":1704,"open":1450,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-03",646.59003,618.45001,628.26001,-7.74,-1.22,2300700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":562,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-02-02",620,640.97998,615.17999,636,0.28,1967800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-30",621,641.19,615.51001,634.21997,11.71,1.88,2099600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1313,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1313},"2026-01-29",609.23999,645.66998,607.56,25.24,4.23,3931900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-28",592.90002,599.32001,583,597.27002,2.32,0.39,1324000,{"date":1746,"open":708,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-27",595.87,573.82001,594.95001,13.29,2.28,1710700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-26",590,590.40002,575.63,581.65997,-9.16,-1.55,1460500,{"date":1763,"open":1764,"high":1698,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-23",594.64001,586.01001,590.82001,-3.09,-0.52,1271700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":141,"volume":1777,"transactions":9,"vwap":1775},"2026-01-22",585.17999,595.95001,582.5,593.90997,7.68,1493600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",576.059998,588.96997,586.22998,10.17,1.77,1817700,{"date":1787,"open":708,"high":1788,"low":1789,"close":1780,"change":1790,"percent_change":797,"volume":1791,"transactions":9,"vwap":1780},"2026-01-20",586.84998,573.39001,-6.37,1521900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-16",578.21002,582.92999,577.41998,582.42999,4.54,0.79,2375700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":347,"percent_change":625,"volume":1807,"transactions":9,"vwap":1806},"2026-01-15",568.65997,579.59998,559.72998,577.89001,1763400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1683,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-14",556.98999,578.039978,556.12,572.70001,2.58,2643100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-13",560.02002,563.29999,550.84003,558.29999,7.06,1.28,2013000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-12",548.96002,554.27002,540.31,551.23999,8.32,1.53,2970000,{"date":1835,"open":334,"high":1836,"low":334,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-09",546.070007,542.91998,24.48,4.72,2647700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1220,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1220},"2026-01-08",531.89001,542.87,513.01001,21.57,4.34,4108800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-07",525.31,532.38,496,496.87,-25.17,-4.82,4084900,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-06",517.059998,538.72998,522.039978,10.47,2.05,2813100,{"date":1867,"open":1868,"high":1039,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-05",503.92999,503,511.57001,14.5,2.92,1982600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-02",483.25,497.16,476.54001,497.070007,13.4,2.77,1126100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":593,"volume":1890,"transactions":9,"vwap":1888},"2025-12-31",489,489.67999,483.51999,483.67001,-4.33,669900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":779,"volume":1898,"transactions":9,"vwap":1896},"2025-12-30",489.34,491.70001,487.94,488,-0.87,996400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-29",483.82999,489.42999,483.29001,488.87,5.84,1.21,933400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-26",485.20001,487.059998,481.17999,483.029999,-2.72,-0.56,605700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":43,"volume":1924,"transactions":9,"vwap":1922},"2025-12-24",485,491.17999,484.45001,485.75,3.2,581600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1224,"volume":1932,"transactions":9,"vwap":1930},"2025-12-23",484,484.95001,481,482.54999,-1.02,864000,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-22",474.95999,485.019989,483.57001,9.44,1.99,1120600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-19",466.34,475.72,464.88,474.13,3.99,0.85,2826500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":259,"volume":1957,"transactions":9,"vwap":1955},"2025-12-18",472.41,476.20001,469,470.14001,-4.65,1363900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":750,"volume":1965,"transactions":9,"vwap":1963},"2025-12-17",471,476.89001,462.25,474.79001,-2.27,1989200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":965,"volume":1412,"transactions":9,"vwap":1971},"2025-12-16",479.60999,479.79001,473.85999,477.059998,-7.36,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":51,"volume":1980,"transactions":9,"vwap":1978},"2025-12-15",478.98999,484.76999,477.23999,484.42001,4.17,1002300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1153,"volume":1988,"transactions":9,"vwap":1986},"2025-12-12",475.66,480.84,470.79001,480.25,5.37,1384300,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-11",470.29001,479.70001,474.88,6.94,1.48,1294000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":65,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-10",465.20999,473.079987,455.88,467.94,0.22,2313600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-09",466.28,472.81,465,466.89001,1.51,0.32,1102300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-08",453.5,465.56,451.48001,465.38,13.18,2.91,1390700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":678,"volume":2030,"transactions":9,"vwap":2028},"2025-12-05",447.78,452.82001,446.41,452.20001,3.85,1290500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":121,"volume":2038,"transactions":9,"vwap":2036},"2025-12-04",448.17999,449.53,445.42999,448.35001,1.55,1283700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1153,"volume":2046,"transactions":9,"vwap":2044},"2025-12-03",443.41,448.47,439.049988,446.79999,4.98,1751500,{"date":2048,"open":2049,"high":2050,"low":31,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-02",440.98001,442.75,441.82001,2.63,0.6,1535600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-01",453.28,454.089996,438.5,439.19,-18.67,-4.08,1659200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2067},"2025-11-28",454.54001,457.85999,452.60999,3.7,0.81,748000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1743,"volume":2079,"transactions":9,"vwap":2077},"2025-11-26",453.29999,457.26001,452.98001,454.16,1.75,1299800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-25",451.059998,454.029999,448.48001,452.41,1.35,0.3,1615900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2082,"change":2094,"percent_change":2095,"volume":1496,"transactions":9,"vwap":2082},"2025-11-24",459.42999,461.19,450.059998,-9.72,-2.11,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1351,"volume":2103,"transactions":9,"vwap":2101},"2025-11-21",468.60001,469.39999,459.95999,460.78,-7.48,1575300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1068,"transactions":9,"vwap":2109},"2025-11-20",473.88,477.42999,465.019989,468.26001,-1.65,-0.35,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-19",472,472.42001,468.29999,469.91,-4.81,-1.01,861300,{"date":2122,"open":2123,"high":1919,"low":2124,"close":2125,"change":2126,"percent_change":314,"volume":2127,"transactions":9,"vwap":2125},"2025-11-18",475.22,471.20001,474.72,3.94,1242100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":368,"volume":2135,"transactions":9,"vwap":2133},"2025-11-17",467.28,471.60001,464.72,470.78,5.01,1822400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":100,"volume":2143,"transactions":9,"vwap":2141},"2025-11-14",455.85001,466.39001,454,465.76999,9.92,1177300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2138,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2138},"2025-11-13",458.01001,460.91,455.10001,-1.19,-0.26,819600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-12",456.14001,459.76999,455.22,457.040009,-0.03,-0.01,935400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-11",451.76999,461.76999,451,457.070007,4.97,1.1,1322100,{"date":2171,"open":2172,"high":2173,"low":2084,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",456,457.10001,452.10001,-6.25,-1.36,1630100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-07",468.89999,469.41,456.20001,458.35001,-10.57,-2.25,2514500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":593,"volume":2194,"transactions":9,"vwap":2192},"2025-11-06",473.10999,474.17999,466.10999,468.92001,-4.22,1093600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":282,"volume":2201,"transactions":9,"vwap":2199},"2025-11-05",483.019989,485.85001,473.14001,-11.84,1708000,{"date":2203,"open":2204,"high":2205,"low":1929,"close":2206,"change":216,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-11-04",484.45999,488.5,484.98001,-0.61,1169300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1895,"change":2214,"percent_change":92,"volume":2215,"transactions":9,"vwap":1895},"2025-11-03",491,491.51001,484.75,-3.94,846600,{"date":2217,"open":1885,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-31",493.60999,486.049988,491.88,2.16,0.44,1185000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-30",485.57001,494.45999,485.5,489.72,4.39,0.9,1081000,{"date":2234,"open":1919,"high":2235,"low":1888,"close":2236,"change":2237,"percent_change":194,"volume":2238,"transactions":9,"vwap":2236},"2025-10-29",488.82001,485.32999,-0.44,971500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":228,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-28",486.37,489.39999,483.62,485.76999,-0.23,1220600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":582,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-27",484.079987,487.31,479.87,486.91,0.31,1423200,{"date":2256,"open":2257,"high":2258,"low":2249,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-24",490.28,491.82001,485.41,-2.64,-0.54,1368400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":625,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-23",488.12,493.98001,486.51999,488.049988,0.19,1445700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":750,"volume":2278,"transactions":9,"vwap":2276},"2025-10-22",491.47,492.41,482.54001,487.14001,-2.36,1725700,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-21",482.70999,506.60001,489.5,-16.4,-3.24,2870000,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-20",496.42999,505.89999,10.75,2.17,1433300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1743,"volume":2301,"transactions":9,"vwap":2299},"2025-10-17",490.48001,496.67999,488.10001,495.14999,1.9,1915500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-16",500.73999,501.31,492,493.25,-6.16,-1.23,1099700,{"date":2312,"open":1869,"high":1149,"low":2313,"close":2314,"change":2315,"percent_change":228,"volume":2316,"transactions":9,"vwap":2314},"2025-10-15",485.48001,499.41,-5.77,1678500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":927,"change":2086,"percent_change":465,"volume":2322,"transactions":9,"vwap":927},"2025-10-14",501.25,507,499,1078000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1709,"percent_change":93,"volume":2329,"transactions":9,"vwap":2328},"2025-10-13",502.29999,507.42999,500,503.82999,926700,{"date":2331,"open":2332,"high":1238,"low":2333,"close":2334,"change":2335,"percent_change":787,"volume":2336,"transactions":9,"vwap":2334},"2025-10-10",508.82999,500.54001,505.049988,-2.71,1313800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1709,"volume":2344,"transactions":9,"vwap":2342},"2025-10-09",513.89001,515.19,503.81,507.76001,-6.26,1186000,{"date":2346,"open":1128,"high":1213,"low":2347,"close":2348,"change":2349,"percent_change":1597,"volume":2350,"transactions":9,"vwap":2348},"2025-10-08",511.22,514.02002,2.95,798400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-07",514.20001,515.97998,509.14001,511.070007,-3.17,-0.62,922400,{"date":2361,"open":20,"high":2362,"low":20,"close":2363,"change":2364,"percent_change":991,"volume":2365,"transactions":9,"vwap":2363},"2025-10-06",515.42999,514.23999,9.75,1389700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-03",499.42001,506.81,499.25,504.48999,5.13,1.03,1006500,{"date":2376,"open":2377,"high":1237,"low":2378,"close":2379,"change":1606,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-10-02",499.23999,497.01001,499.35999,0.07,915500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2321,"change":1224,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2321},"2025-10-01",496.17001,504.070007,495,-0.04,1187000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":868,"volume":2396,"transactions":9,"vwap":2394},"2025-09-30",492.57999,499.89001,491.14001,499.20999,7.23,1312700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1798,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-29",497,498.98999,489.22,491.98001,0.93,1391100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-26",487.91,490.75,484.57001,487.44,3.1,0.64,913900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-25",489.57999,490.73999,484.059998,484.34,-1.91,-0.39,1205700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":194,"volume":2430,"transactions":9,"vwap":2428},"2025-09-24",487.14999,495.23999,485.51001,486.25,-0.42,1424200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":141,"volume":2438,"transactions":9,"vwap":2436},"2025-09-23",480.89999,486.78,479.34,486.67001,6.28,1135500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-22",473.67001,482.070007,473.01001,480.39001,7.45,1.58,1409800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":939,"percent_change":1661,"volume":2454,"transactions":9,"vwap":2453},"2025-09-19",474.23001,477,471.38,472.94,2839100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1411,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-18",471.12,474.35999,467.98999,473.62,0.11,1107700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-17",474.92999,477.19,472.64001,473.12,-1.2,-0.25,1016500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1692,"percent_change":699,"volume":2478,"transactions":9,"vwap":2477},"2025-09-16",473.59,478.44,471.67001,474.32001,1156900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-15",471.47,474.29001,468.98999,473.25,1.94,0.41,1148300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1597,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-09-12",468.92999,472.98001,467.17001,471.31,0.12,1041100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1995,"volume":2503,"transactions":9,"vwap":2501},"2025-09-11",463.85001,472.39999,462.98999,470.73001,6.86,1623700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-10",456.20999,464.38,455.70999,463.87,6.81,1.49,1076900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":710,"volume":2520,"transactions":9,"vwap":2518},"2025-09-09",457.60999,457.87,452.42001,457.059998,-2.05,1008400,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-08",462.92999,452.76999,459.10999,-4.79,-1.03,1477600,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-05",456.76999,463.98001,463.89999,7.05,1.54,1465200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-04",450.95999,457.17001,449.5,456.85001,7.79,1.73,1449200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-03",451.070007,452,446.69,449.059998,-3.44,-0.76,1541800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-02",453.79999,455.76999,447.59,452.5,-3.13,-0.69,1645600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1479,"volume":2571,"transactions":9,"vwap":2569},"2025-08-29",457.51999,459.89999,454.88,455.63,-0.55,1373200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1145,"percent_change":293,"volume":2578,"transactions":9,"vwap":2577},"2025-08-28",453.87,456.54999,450.35999,456.17999,1385800,{"date":2580,"open":2581,"high":2582,"low":2140,"close":2583,"change":1428,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-27",456.87,459.47,454.47,-0.22,1293900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2544,"volume":2593,"transactions":9,"vwap":2591},"2025-08-26",450.51999,456.37,447,455.45999,7.74,2051500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-25",447.070007,448.75,445.10001,447.72,1.52,0.34,985200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1199,"percent_change":2584,"volume":2609,"transactions":9,"vwap":2608},"2025-08-22",449.98999,452.56,444.85999,446.20001,1890300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":465,"volume":2617,"transactions":9,"vwap":2615},"2025-08-21",444.98999,448.48999,444.70001,447.20001,1.2,1026000,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-20",440.14001,447.079987,446,4.9,1.11,1282800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":498,"volume":2633,"transactions":9,"vwap":2631},"2025-08-19",439.85999,444.5,438.60001,441.10001,0.46,1248100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-18",440.54999,443.76999,439.12,440.64001,3.08,0.7,1154400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":26,"percent_change":466,"volume":2649,"transactions":9,"vwap":2648},"2025-08-15",437.84,441.42999,436.45999,437.56,1501700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2149,"volume":2657,"transactions":9,"vwap":2655},"2025-08-14",436.040009,443.89999,434.84,437.32001,-5.25,1733600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-13",432.51999,443.45001,431.42001,442.57001,11.01,2.55,1890600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-12",425.92001,431.59,425,431.56,5.3,1.24,1492100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":126,"percent_change":760,"volume":2682,"transactions":9,"vwap":2681},"2025-08-11",426,427.82001,424.12,426.26001,1462100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2149,"volume":2528,"transactions":9,"vwap":2688},"2025-08-08",431.19,433.59,423.91,425.63,-5.12,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":778,"volume":2697,"transactions":9,"vwap":2695},"2025-08-07",430.42999,434.85001,428.049988,430.75,-4.1,1490000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2693,"change":2703,"percent_change":2535,"volume":2704,"transactions":9,"vwap":2693},"2025-08-06",427.76999,436.62,427.66,6.61,2032300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1798,"percent_change":1692,"volume":2711,"transactions":9,"vwap":2710},"2025-08-05",423.32999,430.070007,421.85999,428.23999,1643900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2412,"volume":2719,"transactions":9,"vwap":2717},"2025-08-04",420,424.60001,419,423.70001,2.69,1548200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-01",420.76001,423.95999,417,421.01001,0.03,0.01,2006300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1420,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-31",417.13,422.57999,412.54999,420.98001,0.55,2178000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":844,"percent_change":2111,"volume":2743,"transactions":9,"vwap":2742},"2025-07-30",420.13,422.79999,417.14999,418.67999,1632100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2739,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2739},"2025-07-29",422.73999,423.64999,417.35001,-1.21,-0.29,2428800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1089,"volume":2759,"transactions":9,"vwap":2757},"2025-07-28",425.89999,428.85999,421.17001,421.34,0.17,2423700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2756,"change":2765,"percent_change":760,"volume":2766,"transactions":9,"vwap":2756},"2025-07-25",421.54001,425.67001,418.51001,0.62,2461800,{"date":2768,"open":2769,"high":2770,"low":2739,"close":2771,"change":2772,"percent_change":1717,"volume":2773,"transactions":9,"vwap":2771},"2025-07-24",421,426.88,420.54999,1.16,3083900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-23",413.76001,423.37,411,419.39001,8.65,2.11,4578600,{"date":2784,"open":2785,"high":2786,"low":182,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-22",422.75,437.45001,410.73999,-49.79,-10.81,8886500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2795,"change":2796,"percent_change":206,"volume":2797,"transactions":9,"vwap":2795},"2025-07-21",464.64001,467.35999,460.53,-3.43,1577800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":358,"volume":2805,"transactions":9,"vwap":2803},"2025-07-18",469.22,471.20999,460.97,463.95999,-5.24,1845300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1964,"percent_change":750,"volume":2812,"transactions":9,"vwap":2811},"2025-07-17",470.5,474.39999,467.70999,469.20001,926200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2481,"change":2086,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2481},"2025-07-16",469.67001,472.60001,466.41,0.29,935000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-15",473.29001,473.94,468.51001,470.12,-3.45,-0.73,1039500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-14",470,474.76001,468,473.57001,6.06,1.3,1488000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1923,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-11",464.75,468.20999,461.82001,467.51001,0.69,1209200,{"date":2847,"open":2848,"high":2849,"low":2172,"close":2850,"change":2851,"percent_change":465,"volume":2852,"transactions":9,"vwap":2850},"2025-07-10",458.67999,466.48001,464.31,1.25,1253300,{"date":2854,"open":2019,"high":2855,"low":2856,"close":2857,"change":466,"percent_change":2727,"volume":2858,"transactions":9,"vwap":2857},"2025-07-09",465.98999,460.20999,463.059998,892700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-08",464.20001,466.62,460.64999,463.01001,-6.05,-1.29,1243000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-07",464.5,470.54999,461.37,469.059998,6.54,1.41,1224100,{"date":2878,"open":2879,"high":2880,"low":2802,"close":2881,"change":2158,"percent_change":2159,"volume":2882,"transactions":9,"vwap":2881},"2025-07-03",463.70999,465.35001,462.51999,707900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2827,"volume":2890,"transactions":9,"vwap":2888},"2025-07-02",466,466.92999,458.60999,462.54999,-3.39,1127300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2053,"volume":2898,"transactions":9,"vwap":2896},"2025-07-01",463,469.44,460,465.94,2.8,1242800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":131,"volume":2906,"transactions":9,"vwap":2904},"2025-06-30",459.45001,463.82001,457.88,463.14001,4.55,1205600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2844,"percent_change":760,"volume":2913,"transactions":9,"vwap":2912},"2025-06-27",455.64001,459.17999,451.45999,458.59,1996400,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":805,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-26",459.31,464.070007,456.64001,457.89999,-0.11,1590100,{"date":2923,"open":2924,"high":1945,"low":2925,"close":2926,"change":2927,"percent_change":2421,"volume":2928,"transactions":9,"vwap":2926},"2025-06-25",464.20999,456.5,458.39001,-1.81,1265500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-24",467.85001,468.70001,457.67999,460.20001,-12.26,-2.59,1970200,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2300,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-23",472.92999,482.37,468.53,472.45999,0.4,2666400,{"date":2947,"open":1954,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-20",474.31,461.10999,470.56,1.96,0.42,2419400,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2098,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2098},"2025-06-18",478.45001,482.35999,467.95999,-10.74,-2.24,1871200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2435,"change":2967,"percent_change":2052,"volume":2968,"transactions":9,"vwap":2435},"2025-06-17",470.76001,481.57999,467.5,12.28,2191200,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-16",482.01001,482.73001,464.51999,467.059998,-19.39,-3.99,2766600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-13",478.97,488.29999,473.35001,486.45001,17.18,3.66,2729700,{"date":2988,"open":2989,"high":2990,"low":2925,"close":2990,"change":2991,"percent_change":1881,"volume":2992,"transactions":9,"vwap":2990},"2025-06-12",457.31,469.26999,12.67,1700600,{"date":2994,"open":2995,"high":2995,"low":2041,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-11",464.14999,456.60001,-20.3,-4.26,3618200,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-10",480,481.64999,475.64001,476.89999,-3.93,-0.82,1150400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1660,"percent_change":779,"volume":3015,"transactions":9,"vwap":3014},"2025-06-09",480.28,482.84,476.62,480.82999,1064100,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2985,"percent_change":337,"volume":3022,"transactions":9,"vwap":3021},"2025-06-06",477.81,481.95999,476.97,481.69,714400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":1897,"volume":3030,"transactions":9,"vwap":3028},"2025-06-05",484.37,485.13,471.75,478.029999,-4.18,1063100,{"date":3032,"open":3033,"high":3034,"low":3021,"close":3035,"change":913,"percent_change":2952,"volume":3036,"transactions":9,"vwap":3035},"2025-06-04",481.98999,486.85999,482.20999,1273700,{"date":3038,"open":3039,"high":3040,"low":1878,"close":3041,"change":2086,"percent_change":1717,"volume":3042,"transactions":9,"vwap":3041},"2025-06-03",479,481.13,480.17001,1032300,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":206,"volume":3050,"transactions":9,"vwap":3048},"2025-06-02",478.26001,479.73001,474,478.82001,-3.56,1154200,{"date":3052,"open":2441,"high":3053,"low":3054,"close":3053,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3053},"2025-05-30",482.38,471.059998,8.69,1.83,2196300,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":1799,"volume":3065,"transactions":9,"vwap":3063},"2025-05-29",467.92999,474.56,465.32001,473.69,3.71,851000,{"date":3067,"open":3068,"high":3069,"low":1954,"close":3070,"change":3071,"percent_change":401,"volume":3072,"transactions":9,"vwap":3070},"2025-05-28",477.54001,478.98001,469.98001,-6.87,956500,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3076,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3076},"2025-05-27",470.79999,476.85001,468.66,7.97,1.7,1548000,{"date":3082,"open":2958,"high":3083,"low":2017,"close":3084,"change":3085,"percent_change":1067,"volume":3086,"transactions":9,"vwap":3084},"2025-05-23",469.54999,468.88,-1.57,866700,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2758,"percent_change":1089,"volume":3093,"transactions":9,"vwap":3092},"2025-05-22",468.79001,472.87,467.12,470.45001,885000,{"date":3095,"open":1984,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-21",480.92999,470.049988,470.28,-5.54,-1.16,1435100,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1597,"volume":3109,"transactions":9,"vwap":3107},"2025-05-20",471.23001,477.10001,470.89001,475.82001,2.76,1058500,{"date":3111,"open":2181,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-19",474.44,467.78,473.059998,4.74,1.01,1199700,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-16",466.20999,468.48999,462.66,468.32001,3.18,0.68,1319200,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":657,"volume":3134,"transactions":9,"vwap":3132},"2025-05-15",458.97,465.41,455.029999,465.14001,15.96,1758700,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-14",460.84,461.79999,445.059998,449.17999,-10.65,-2.32,2129700,{"date":3145,"open":2008,"high":2008,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-13",459.14001,459.82999,-13.33,-2.82,1859400,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":455,"percent_change":1300,"volume":3157,"transactions":9,"vwap":3156},"2025-05-12",473.5,475.69,465.78,473.16,1364500,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":2119,"percent_change":1224,"volume":3164,"transactions":9,"vwap":3163},"2025-05-09",475.26999,476.63,468.079987,473.51999,978800,{"date":3166,"open":3167,"high":3039,"low":3168,"close":3169,"change":3170,"percent_change":3125,"volume":3171,"transactions":9,"vwap":3169},"2025-05-08",473,471.73001,474.53,3.21,1093100,{"date":3173,"open":3174,"high":3175,"low":2974,"close":3176,"change":3177,"percent_change":43,"volume":3178,"transactions":9,"vwap":3176},"2025-05-07",468.39999,474.89999,471.32001,3.11,1204400,{"date":3180,"open":3181,"high":3182,"low":3183,"close":2841,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":2841},"2025-05-06",469.76999,471.16,463.45999,-3.35,-0.71,1135400,{"date":3188,"open":3047,"high":3189,"low":3190,"close":3191,"change":1615,"percent_change":2150,"volume":3192,"transactions":9,"vwap":3191},"2025-05-05",474.48999,469.34,471.56,1150200,{"date":3194,"open":2213,"high":3195,"low":2843,"close":3196,"change":3197,"percent_change":2527,"volume":3198,"transactions":9,"vwap":3196},"2025-05-02",491.070007,472.79999,-4.92,2090500,{"date":3200,"open":3201,"high":3202,"low":3167,"close":3203,"change":2158,"percent_change":2159,"volume":3204,"transactions":9,"vwap":3203},"2025-05-01",476,479.45001,477.72,986400,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":1743,"volume":3212,"transactions":9,"vwap":3210},"2025-04-30",478.26999,478.60999,471.13,477.75,1.87,1095000,{"date":3214,"open":3215,"high":3216,"low":2982,"close":3217,"change":3218,"percent_change":194,"volume":3219,"transactions":9,"vwap":3217},"2025-04-29",475.98001,479.29999,475.88,-0.41,897100,{"date":3221,"open":3222,"high":3223,"low":2482,"close":3224,"change":488,"percent_change":238,"volume":3225,"transactions":9,"vwap":3224},"2025-04-28",479.31,483.79001,476.29001,1159700,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":1742,"volume":3233,"transactions":9,"vwap":3231},"2025-04-25",469.98999,478.45999,467.89999,477.64001,10.83,1521700,{"date":3235,"open":2141,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":2641,"volume":3240,"transactions":9,"vwap":3238},"2025-04-24",467.59,460.16,466.81,3.26,1105000,{"date":186,"open":3242,"high":3243,"low":3244,"close":3245,"change":2826,"percent_change":206,"volume":3246,"transactions":9,"vwap":3245},467,471.39001,457.64999,463.54999,1352700]