[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPLA":3,"homepage-market-summary":35,"stock-historical-LPLA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LPLA","2026-10-06",{"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},"LPL Financial Holdings Inc.","Nasdaq",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","LPL Financial is the largest US independent broker\u002Fdealer, with more than 32,000 financial advisors, roughly 11 million customer accounts, and roughly $2.4 trillion in client assets under management or advisory affiliated with its platform at the end of 2025. The firm earns the bulk of its profit from interest income earned on client cash balances and from advisory fees, commissions, and asset-based fees. LPL specializes in providing turnkey wealth management services for affiliated independent advisors, but maintains a diverse array of affiliation modalities, running the gamut from more traditional employee models to a pure RIA custody approach. It earns tuck-in revenue from recordkeeping fees and the provision of software tools and services to its advisor base.","10,081","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3615,1.2,"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},332.39,331.87,336.07,330.53,331.98,0.41,0.12,730316.766427,26362,332.7926,400.16,260.14999,866403.0411342857,51.6,3993,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":157},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-05",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,123,128,133,137,142,147,152],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":17,"price":122,"is_up":44},"Consumer Cycl","XLY",111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":52,"price":136,"is_up":44},"Industrials","XLI",171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.04,111.65,[158,163,167,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},403.57999,839151,306290166.36584,5.24,"2025-04-24",[188,189,198,208,219,230,241,252,262,273,284,295,306,317,327,338,349,360,371,382,393,404,415,425,434,444,455,466,477,487,496,507,518,528,539,548,558,568,579,590,600,610,619,629,640,651,661,672,682,693,704,715,726,737,747,757,767,776,785,794,802,809,817,826,834,842,851,860,869,878,886,895,904,912,920,929,938,945,954,963,971,980,988,997,1006,1015,1023,1032,1039,1046,1053,1062,1070,1078,1085,1093,1101,1110,1118,1126,1135,1144,1151,1159,1167,1176,1184,1193,1200,1209,1217,1225,1232,1241,1248,1257,1266,1274,1281,1290,1299,1306,1315,1324,1331,1340,1348,1356,1363,1370,1379,1386,1394,1402,1409,1416,1424,1433,1442,1450,1458,1466,1475,1484,1493,1502,1511,1519,1527,1536,1544,1552,1559,1568,1576,1584,1593,1601,1609,1618,1626,1634,1641,1649,1658,1667,1676,1683,1692,1700,1709,1717,1724,1732,1739,1748,1757,1765,1773,1780,1787,1794,1802,1811,1818,1827,1835,1842,1851,1860,1867,1875,1883,1891,1900,1909,1917,1925,1934,1943,1951,1960,1969,1978,1985,1992,2000,2007,2016,2024,2033,2041,2050,2059,2066,2073,2081,2088,2095,2104,2111,2120,2129,2136,2145,2154,2161,2168,2175,2182,2191,2200,2209,2218,2227,2235,2243,2251,2260,2267,2275,2282,2290,2298,2305,2313,2321,2329,2338,2347,2355,2363,2370,2378,2386,2394,2403,2411,2420,2427,2436,2442,2449,2457,2465,2474,2482,2491,2499,2508,2514,2522,2530,2537,2545,2553,2560,2567,2573,2580,2587,2595,2602,2610,2618,2625,2633,2641,2649,2656,2662,2670,2678,2685,2693,2700,2709,2718,2725,2734,2742,2751,2758,2765,2773,2782,2791,2800,2809,2816,2824,2830,2838,2846,2853,2862,2870,2877,2884,2893,2902,2909,2916,2924,2932,2939,2946,2953,2960,2966,2973,2981,2987,2994,3000,3007,3015,3022,3029,3038,3046,3052,3058,3067,3074,3080,3089,3096,3104,3112,3121,3129,3135,3142,3151,3159,3165,3170,3176,3185,3192,3199,3206,3214,3222],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},319.86,334.35,315.9478,15.54,4.91,1350422.722607,35246,329.8469,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":79,"volume":205,"transactions":206,"vwap":207},"2026-10-02",311.27,317.405,308,316.44,4.29,982945.823797,30734,314.7101,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",301.56,314.31,300,312.15,6.35,2.08,836808.962942,29859,310.1493,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",307.39,308.305,303.26,305.8,-2.25,-0.73,771463.308875,20481,305.7108,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",312.9,314.41,305.05,308.05,-4.63,-1.48,1202453.524455,30672,308.2218,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",314.34,315.26,310.01,312.68,-1.68,-0.53,801540.317259,24132,312.8964,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",309.23,319.57,314.36,11.6,3.83,1125795.371946,34886,315.2554,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",303.33,306.75,295.58,302.76,0.29,0.1,826816.127798,30366,301.1571,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",309.9,315.41,301.79,302.47,-5.03,-1.64,1106374.373906,35395,307.0676,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",332.76,334.205,300.55,307.5,-24.76,-7.45,2304132.969492,53042,309.5044,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",332.77,335.93,327.2836,332.26,4.17,1.27,387469.64971,15799,331.3838,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",329.94,335.3,326.97,328.09,-1.85,-0.56,1117343.732401,19558,328.2213,{"date":318,"open":319,"high":320,"low":321,"close":308,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",334.15,337.71,328.63,-3.1,-0.93,573606.980509,21414,330.7637,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",338.91,342.54,328.46,333.04,-8.7,-2.55,667286.270026,22785,334.4605,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",344.97,348.66,340.26,341.74,-3.92,-1.13,295936.667266,14621,342.2183,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",352.46,354.82,339.49,345.66,-8.12,-2.3,560823.160874,22219,345.1694,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",349.27,354.51,345.33,353.78,6.52,1.88,428474.728618,17717,351.4162,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",351.28,353.06,347.12,347.26,-2.34,-0.67,380618.407048,16302,349.0048,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",348.42,352.26,344.65,349.6,-0.62,-0.18,500494.090172,21158,349.7188,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",355.24,357.098,347.84,350.22,-9.11,-2.54,495903.057851,20664,350.7779,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",355.43,359.34,353.49,359.33,-1.12,-0.31,441063.621292,18434,356.8609,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",355.1,365.795,360.45,5.35,1.51,675509.230893,25182,360.6722,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":430,"percent_change":176,"volume":431,"transactions":432,"vwap":433},"2026-09-02",357.63,368.746689,352.64,-2.53,927135.82673,31531,359.1471,{"date":435,"open":436,"high":437,"low":438,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",369.4,370,354.46,-12.505,-3.38,1353561.402342,34970,359.6213,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",369.18,372.92,368.52,370.135,-0.555,-0.15,752167.285502,20023,370.677,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",361.89,371.46,358.985,370.69,9.47,2.62,554413.068339,17962,368.9896,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",357.36,363.945,355.73,361.22,0.975,0.27,458025.246835,14607,361.0985,{"date":478,"open":479,"high":178,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",359.87,344.45,360.245,-1.635,-0.45,721694.548135,22844,357.7025,{"date":488,"open":489,"high":178,"low":490,"close":491,"change":356,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",363.94,357.48,361.88,-0.63,329059.755043,13829,362.0105,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",362.85,369.9799,361.7001,364.18,2.83,0.78,388263.744409,16967,365.8395,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",354.02,363.15,353.1075,361.35,7.33,2.07,477140.983099,19784,360.6865,{"date":519,"open":520,"high":521,"low":522,"close":509,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",360.65,361.73,352.05,-5.21,-1.45,502158.365829,18999,355.3914,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",371.58,373.05,357.72,359.23,-9.5,-2.58,505645.833928,24509,363.2807,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":107,"percent_change":87,"volume":545,"transactions":546,"vwap":547},"2026-08-18",369.58,372.29,366.88,368.73,366795.904857,15353,369.3265,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":378,"volume":555,"transactions":556,"vwap":557},"2026-08-17",370.67,375.0303,366.35,368.2,-2.47,484579.805134,18255,369.6434,{"date":559,"open":560,"high":561,"low":562,"close":550,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",375.14,375.25,369.59,-4.29,-1.14,386388.485126,16623,371.6053,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",376.59,379,370.55,374.96,-1.715,-0.46,561072.733795,22252,374.121,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",368.98,376.9855,366.3545,376.675,5.485,1.48,496468.927608,17974,374.1835,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",369.02,375.5025,371.19,-0.92,-0.25,534676.188566,20139,373.1294,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",362.63,372.28,372.11,9.48,2.61,662273.590717,22595,370.4493,{"date":611,"open":612,"high":613,"low":614,"close":602,"change":615,"percent_change":179,"volume":616,"transactions":617,"vwap":618},"2026-08-07",355.74,362.69,354.93,3.58,686356.659244,19955,361.0735,{"date":620,"open":621,"high":178,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",363.43,355.53,359.05,-0.87,-0.24,392999.365239,16264,359.0481,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",357.16,364.95,356.4501,359.92,5.68,1.6,733308.036305,27317,360.2948,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",358,362.52,352.14,354.24,-6.11,-1.7,1289843.825246,28328,355.1302,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":367,"volume":658,"transactions":659,"vwap":660},"2026-08-03",353.6,364.21,351.845,360.35,6.65,891981.892915,28030,359.823,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",349,360.2575,347.7022,353.7,14.53,4.28,1230924.491258,38348,352.5121,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":25,"volume":679,"transactions":680,"vwap":681},"2026-07-30",337.04,340.775,334.6001,339.17,1.39,861452.335594,30568,338.7196,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",342.01,343.745,336.79,337.78,-4.62,-1.35,783270.974937,31898,340.0082,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",332.72,342.61,326.9425,342.4,10.68,3.22,1045204.240435,29427,339.858,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",331.2,335.92,328.96,331.72,3.02,0.92,534656.17444,20535,331.9368,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",323.62,331.12,320.07,328.7,5.38,1.66,503918.832602,18780,328.1309,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",327.46,330.125,320.73,323.32,-4.06,-1.24,683365.468382,16849,323.6443,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",326.55,330.58,327.38,-0.85,-0.26,631707.608282,18233,328.2265,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":473,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",329.46,331.41,325.355,328.23,0.08,459168.321775,16509,328.6177,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",329.07,322.34,327.96,3.06,0.94,556386.577028,21129,327.2065,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",327.079987,334.41,324.019989,324.89999,-5.87,-1.77,629100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",329.51001,333.10001,326.70999,330.76999,1.65,0.5,853300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",321.67999,330.95999,320.92999,329.12,7.77,2.42,873000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":268,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-14",321.059998,326.76999,317.39001,321.35001,0.09,628900,{"date":803,"open":804,"high":805,"low":806,"close":796,"change":807,"percent_change":302,"volume":808,"transactions":9,"vwap":796},"2026-07-13",320.64001,323.85001,317.029999,4.03,649900,{"date":810,"open":811,"high":812,"low":813,"close":806,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-07-10",315,318.22,310.67001,5.56,1.79,668000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",301.64999,314.78,299,311.47,10.65,3.54,750800,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",309.01001,300.25,300.82001,-6.76,-2.2,624200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":502,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-07",306,308.98999,303.70999,307.57999,0.93,620800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",295.64001,305.38,294.89999,304.75,9.57,3.24,521500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",297.5,299.29001,293.01001,295.17999,1.91,0.65,660000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",284.37,297.39001,280,293.26999,11.59,4.11,1106800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",271.76999,281.98001,270.040009,281.67999,12.44,4.62,1676000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":59,"volume":885,"transactions":9,"vwap":883},"2026-06-29",273.14001,275.75,266.26001,269.23999,0.49,1528200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",276.019989,277.98999,260.78,268.75,-8.58,-3.09,3927200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",282.14999,283.82999,271.78,277.32999,-4.82,-1.71,1253100,{"date":905,"open":906,"high":907,"low":908,"close":897,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":897},"2026-06-24",293.45001,293.82001,281.26001,-12.95,-4.39,1144700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":742,"volume":919,"transactions":9,"vwap":917},"2026-06-23",296.17999,300.040009,293.82999,295.10001,-2.52,761700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",295.26001,298.62,292.45999,297.62,3.67,1.25,742100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",302.98001,307.79001,290.95999,293.95001,-10.55,-3.46,1007600,{"date":939,"open":940,"high":941,"low":830,"close":942,"change":17,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-17",304.54001,308.53,304.5,0.4,670000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",296.54999,304.47,294.19,303.29999,7.98,2.7,825900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",299.12,299.63,294.5,295.32001,-0.34,-0.11,715800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":615,"volume":970,"transactions":9,"vwap":968},"2026-06-12",286.76001,299.79001,286,295.66,10.22,762900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",287.37,290.76001,284.23001,285.44,-3.74,-1.29,1015400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":126,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-10",287.82001,294.82001,283.67001,289.17999,0.31,759500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",284.94,290,281.39001,288.28,4.56,1.61,1219500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",289.20001,291.60001,283.51999,283.72,-4.77,-1.65,1229600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",291.92999,292.51999,286.51999,288.48999,-3.35,-1.15,1132800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":849,"volume":1022,"transactions":9,"vwap":1020},"2026-06-04",281.75,292.51001,279.62,291.84,9.17,1083200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",268.98999,286.73001,261.98001,282.67001,10.15,3.72,1866200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":918,"percent_change":595,"volume":1038,"transactions":9,"vwap":1037},"2026-06-02",274.10999,278.23001,267.34,272.51999,684800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":302,"percent_change":140,"volume":1045,"transactions":9,"vwap":1044},"2026-06-01",270.85001,279.42999,270.75,275.040009,775200,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":150,"volume":1052,"transactions":9,"vwap":1050},"2026-05-29",265.64001,276.13,273.76999,7.91,2078400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",270.54999,271.41,265.26001,265.85999,-5.6,-2.06,1064300,{"date":1063,"open":1064,"high":1065,"low":31,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",281.79999,283.89001,271.45999,-10.96,-3.88,1754400,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",286.049988,278.26001,282.42001,-3.36,-1.18,942900,{"date":1079,"open":982,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":176,"volume":1084,"transactions":9,"vwap":1082},"2026-05-22",291.41,284.040009,285.78,-2.04,845300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":982,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":982},"2026-05-21",284.91,287.95999,274.92999,3.99,1.41,1924400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":898,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":898},"2026-05-20",288.35001,292.16,282.78,-3.53,-1.23,1188000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",297.82001,298.51999,286.98001,287.35999,-8.26,-2.79,1176600,{"date":1111,"open":821,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",308.39001,293.48999,295.62,-4.11,-1.37,979500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":101,"volume":1125,"transactions":9,"vwap":1123},"2026-05-15",298.59,304.70999,295,299.73001,1.52,566000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",301.31,304.89999,295.70001,298.20999,-2.97,-0.99,618000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",292.95001,302.20999,291.029999,301.17999,6.7,2.28,596900,{"date":1145,"open":1146,"high":863,"low":1147,"close":1148,"change":1149,"percent_change":367,"volume":1150,"transactions":9,"vwap":1148},"2026-05-12",288.34,284.26001,294.48001,5.44,1207100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1003,"volume":1158,"transactions":9,"vwap":1156},"2026-05-11",303.88,308.95999,285.35001,289.040009,-14.48,1707100,{"date":1160,"open":1161,"high":211,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",311.95001,302.029999,303.51999,-6.1,-1.97,1133300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",327.42999,329.53,309.14001,309.62,-15.11,-4.65,861900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":624,"volume":1183,"transactions":9,"vwap":1181},"2026-05-06",328.89999,333.26001,322.97,324.73001,-2.85,645800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",320.85001,332.089996,317.82999,327.57999,6.73,2.1,544300,{"date":1194,"open":1195,"high":1196,"low":811,"close":1186,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1186},"2026-05-04",315.63,325.01001,2.22,0.7,965400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",334.14999,339.98999,318.029999,318.63,-15.5,-4.64,1288800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":849,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-30",327.32999,337.26999,325.89999,334.13,0.98,932600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":742,"volume":1224,"transactions":9,"vwap":1222},"2026-04-29",333.70999,336.87,326.35001,330.89001,-2.82,621900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1219,"change":1230,"percent_change":179,"volume":1231,"transactions":9,"vwap":1219},"2026-04-28",330.57999,337,327.57001,3.32,644400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",321.42001,333.82001,320.20999,330.39001,9.88,3.08,764100,{"date":1242,"open":1243,"high":1244,"low":1204,"close":1245,"change":1246,"percent_change":451,"volume":1247,"transactions":9,"vwap":1245},"2026-04-24",320.76001,323.53,320.51001,-0.49,523300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",324.41,327.54001,316.14999,321,-6.78,-2.07,533600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",327.53,333.17001,322.53,327.78,1.97,0.6,788600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",322.75,332.98999,325.81,2.35,0.73,686400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":857,"volume":1280,"transactions":9,"vwap":1278},"2026-04-20",315.38,323.81,323.45999,6.05,531700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",313.39999,318.60999,301.97,317.41,4.84,1.55,1010300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-16",329.56,333.079987,312.26999,312.57001,-18.84,-5.68,1157400,{"date":1300,"open":1301,"high":1302,"low":1301,"close":750,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":750},"2026-04-15",325.85999,332.81,8.96,2.78,671100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-14",324.76999,328,321.69,322.45001,0.56,0.17,678500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",308.42001,323.23001,307.01001,321.89001,9.36,2.99,637600,{"date":1325,"open":243,"high":1326,"low":1327,"close":1328,"change":1083,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-10",315.97,307.54999,312.53,-0.65,913200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-09",310.12,316.34,307.57001,314.57001,3.78,1.22,577700,{"date":1341,"open":1342,"high":1343,"low":265,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",308.98001,315.89999,310.79001,13.36,4.49,1002000,{"date":1349,"open":1350,"high":1351,"low":1009,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",294.01001,299.38,297.42999,2.97,1.01,927600,{"date":1357,"open":1358,"high":1351,"low":1359,"close":1360,"change":1361,"percent_change":473,"volume":1362,"transactions":9,"vwap":1360},"2026-04-06",293.39001,292.059998,294.45999,0.79,616600,{"date":1364,"open":1065,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1124,"volume":1369,"transactions":9,"vwap":1367},"2026-04-02",297.22,281.51001,293.67001,4.4,619500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",304.45999,308.01001,284.29999,289.26999,-11.56,-3.84,1091300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":858,"percent_change":94,"volume":1385,"transactions":9,"vwap":1384},"2026-03-31",300.42001,307.049988,296.23001,300.82999,839400,{"date":1387,"open":1388,"high":1389,"low":968,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",296.26999,305.85999,300.17999,3.28,1.1,1013900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":225,"volume":1401,"transactions":9,"vwap":1399},"2026-03-27",300.85999,302.31,294,296.89999,-6.82,803500,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1354,"volume":1408,"transactions":9,"vwap":1406},"2026-03-26",298.67999,305.84,303.72,3.04,635700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":101,"percent_change":1313,"volume":1415,"transactions":9,"vwap":1414},"2026-03-25",303.38,308.82001,297.75,300.67999,410300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":961,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-24",300.35001,305.12,297.79999,300.17001,-0.04,809900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-23",298.45001,305.64001,294.72,300.28,7.2,2.46,1068500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",287,297.67999,286.22,293.079987,7.74,2.71,2115200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1223,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-19",286.72,291.45001,282.63,285.34,-0.98,1208600,{"date":1451,"open":1452,"high":1453,"low":1106,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",294.23999,295.35001,288.16,-5.66,-1.93,921500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":907,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":907},"2026-03-17",287.60001,297.41,284.92999,9.77,3.44,1785200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",290.20001,293.44,282.26999,284.049988,-4.98,-1.72,1235300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",295.12,297.26999,288.92001,289.029999,-0.59,-0.2,1288200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-12",296.23999,304.60999,289.19,289.62,-13.34,-4.4,1374900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-11",308.10999,310.73001,297.87,302.95999,-5.34,-1.73,721100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-10",313.35999,317.39999,307.60001,308.29999,-4.5,-1.44,1014300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":625,"volume":1518,"transactions":9,"vwap":1516},"2026-03-09",308.62,314.10999,303.10001,312.79999,-0.76,712200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1075,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-06",313.82999,315.29001,302.48999,313.56,-1.06,919700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-05",309.20001,317.51001,304.14999,316.92001,5.04,1.62,757700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",306.47,315.53,311.88,5.66,1.85,750100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":94,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-03-03",299.20001,311.64001,296.029999,306.22,0.07,982400,{"date":1553,"open":1554,"high":1555,"low":1554,"close":836,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":836},"2026-03-02",297.059998,310.78,5.62,1.87,975500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-27",310.67999,311.85001,296.22,300.38,-19.17,-6,1318600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":86,"volume":1575,"transactions":9,"vwap":1573},"2026-02-26",318.5,323.85999,316.10999,319.54999,1.08,1243900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1463,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-25",311.35999,320.89001,307.41,318.47,3.16,910000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-24",301.25,316.79001,298.31,308.70001,4.82,1.59,1707300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1153,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1153},"2026-02-23",314.98001,319.32001,303.73999,-15.34,-4.81,1133900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":333,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-20",323.95999,324.26999,312.79001,319.22,-2.65,917600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-19",330,332.13,318.98999,327.92001,-4.26,-1.28,707500,{"date":1619,"open":1620,"high":1621,"low":1603,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-18",324.82001,334.17001,332.17999,9.99,3.1,1197000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":977,"volume":1633,"transactions":9,"vwap":1631},"2026-02-17",334.70001,335.26999,320.62,322.19,-12.51,1843600,{"date":1635,"open":1611,"high":1636,"low":1637,"close":1628,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1628},"2026-02-13",335.79999,320.95999,4.7,1.42,1451800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1611,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1611},"2026-02-12",339.31,341.31,317,-8.67,-2.56,2355500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-11",364.17999,372.76001,336.53,338.67001,-21.91,-6.08,2535600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-10",395.39999,395.48999,348.51001,360.57999,-32.67,-8.31,2987400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-09",385.14001,397.76001,383.82999,393.25,8.11,2.11,751900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1669,"change":1681,"percent_change":1464,"volume":1682,"transactions":9,"vwap":1669},"2026-02-06",368.56,387.51001,368.19,12.8,541100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-05",385.70999,388.13,362.95999,372.34,-16.62,-4.27,1017800,{"date":1693,"open":1694,"high":30,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",387.25,377.17999,388.95999,2.02,0.52,928900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",379.35999,390,371.92999,386.94,10.61,2.82,1633500,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-02",362.23001,377.47,376.32999,11.83,3.25,894800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":815,"percent_change":884,"volume":1723,"transactions":9,"vwap":1722},"2026-01-30",359.54001,365.66,347.10999,364.5,1269900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":564,"volume":1731,"transactions":9,"vwap":1729},"2026-01-29",370.57001,379.079987,360.79001,362.70999,-4.19,1052900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1542,"percent_change":101,"volume":1738,"transactions":9,"vwap":1737},"2026-01-28",366.79999,371.51999,363.28,366.89999,747300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-27",359.14999,368.51999,356.59,365.049988,6.06,1.69,603700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-26",362.20999,365.70999,356.25,358.98999,-3.12,-0.86,710400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1615,"volume":1764,"transactions":9,"vwap":1762},"2026-01-23",378.049988,378.5,361.67999,362.10999,-16.13,598100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1263,"volume":1772,"transactions":9,"vwap":1770},"2026-01-22",379.26001,380.13,371.25,378.23999,7.29,445500,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1392,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",368.76001,380.56,370.95001,4.02,511500,{"date":1781,"open":1782,"high":1727,"low":1783,"close":1784,"change":1785,"percent_change":893,"volume":1786,"transactions":9,"vwap":1784},"2026-01-20",372.5,366.53,366.92999,-11.69,498100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":815,"percent_change":171,"volume":1793,"transactions":9,"vwap":1792},"2026-01-16",379.32001,383.29999,373.41,378.62,487000,{"date":1795,"open":570,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-15",385,374.19,376.82999,5.01,1.35,648600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-14",360.51001,373.19,358.42001,371.82001,7.41,2.03,493200,{"date":1812,"open":178,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":743,"volume":1817,"transactions":9,"vwap":1815},"2026-01-13",366.20001,357.059998,364.41,-0.95,686500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-12",355.78,366.10999,355,365.35999,5.54,1.54,376100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":400,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2026-01-09",364.39999,364.98999,359.079987,359.82001,-0.7,436100,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":150,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-08",356.070007,364.64999,362.35999,0.83,382000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-07",374.79001,376.059998,358.85999,359.38,-17.18,-4.56,627400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-06",372.92001,379.14999,366.35001,376.56,6.44,1.74,633600,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1271,"volume":1866,"transactions":9,"vwap":1864},"2026-01-05",363.63,376.35001,370.12,8.49,742900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":927,"volume":1874,"transactions":9,"vwap":1872},"2026-01-02",358.01001,364.91,356,361.63,4.46,552000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":535,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-31",359.94,360,355.5,357.17001,-0.72,532000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":774,"volume":1890,"transactions":9,"vwap":1888},"2025-12-30",365.38,366.78,355.31,359.75,-6.5,540700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-29",372.94,373.59,365.5,366.25,-5.91,-1.59,386000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-26",372.98001,373.98999,370.23001,372.16,-1.22,-0.33,339400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":625,"volume":1916,"transactions":9,"vwap":1914},"2025-12-24",374.39001,376.17001,372.57999,373.38,-0.9,216700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":615,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-23",371.95999,377.53,370.89001,374.28,0.97,358200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-22",361.57999,371.32001,359.85001,370.70001,8.24,2.27,993200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-19",352.38,365.59,351.95001,362.45999,9.72,2.76,1802500,{"date":1944,"open":1945,"high":427,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-18",356.32001,350.41,352.73999,-2.98,-0.84,838800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-17",369.44,369.82001,354,355.72,-12.25,-3.33,806500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-16",370.39999,373.98001,366.35999,367.97,-5.46,-1.46,903900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-15",381.95001,385.5,370.67001,373.42999,-7.53,-1.98,1010500,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":247,"volume":1984,"transactions":9,"vwap":1982},"2025-12-12",391.16,380.35001,380.95999,-6.49,1021400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":140,"percent_change":26,"volume":1991,"transactions":9,"vwap":1990},"2025-12-11",381,389.51001,378.91,387.45001,929600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1391,"volume":1999,"transactions":9,"vwap":1997},"2025-12-10",378.84,389.57001,374.67999,386.98999,12.28,951300,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":1746,"volume":2006,"transactions":9,"vwap":2004},"2025-12-09",369.41,382.57001,374.70999,6.21,561200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-08",369.64001,373.23001,366.29001,368.5,-2.51,-0.68,575200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":783,"volume":2023,"transactions":9,"vwap":2021},"2025-12-05",366.040009,373.89001,364.67001,371.01001,1.83,315700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-04",363.98999,369.45999,360.82001,369.17999,7.95,2.2,439500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":782,"volume":2040,"transactions":9,"vwap":2038},"2025-12-03",355.16,362.10001,354.10999,361.23001,5.88,507200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-02",358.82999,359.95999,355.22,355.35001,-2.94,-0.82,361800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-01",352.48001,360.54001,351.41,358.29001,2.25,0.63,421200,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":43,"volume":2065,"transactions":9,"vwap":2063},"2025-11-28",359.59,355.019989,356.040009,2.33,187400,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":1124,"volume":2072,"transactions":9,"vwap":2070},"2025-11-26",350.20999,356.01001,353.70999,5.31,371500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":78,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-25",346.73001,349.69,342.51001,348.39999,0.06,404500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":301,"percent_change":2087,"volume":816,"transactions":9,"vwap":2086},"2025-11-24",343.72,350.67999,340.95999,348.19,1.21,{"date":2089,"open":2090,"high":2091,"low":1628,"close":2092,"change":2093,"percent_change":86,"volume":2094,"transactions":9,"vwap":2092},"2025-11-21",345.070007,346.25,344.019989,1.16,729100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-20",358.39001,364.38,340.76999,342.85999,-13.51,-3.79,763700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1361,"percent_change":94,"volume":2110,"transactions":9,"vwap":2109},"2025-11-19",357.39001,362.54999,353.089996,356.37,401800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-18",358.57001,363.23999,355.39999,355.57999,-5.82,-1.61,877800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-17",368.32001,371.57001,356.39999,361.39999,-9.19,-2.48,745900,{"date":2130,"open":2012,"high":2131,"low":2132,"close":2133,"change":312,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-14",375.51001,365.35001,370.59,-0.5,358600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-13",374.26001,379.47,370.019989,372.44,-4.18,-1.11,499000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-12",381.87,385.44,375.57001,376.62,-1.2,-0.32,608600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1431,"percent_change":43,"volume":2160,"transactions":9,"vwap":2159},"2025-11-11",373.91,381.82999,373,377.82001,483600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2163,"change":2166,"percent_change":783,"volume":2167,"transactions":9,"vwap":2163},"2025-11-10",375.35999,378.92001,371.69,1.86,540300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1840,"percent_change":94,"volume":2174,"transactions":9,"vwap":2173},"2025-11-07",371.88,373.79999,363.75,373.5,593400,{"date":2176,"open":1791,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2134,"volume":2181,"transactions":9,"vwap":2179},"2025-11-06",374.47,368.049988,372.67001,-1.87,537500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-05",377.01001,380.63,371.42001,374.54001,0.05,0.01,672400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-04",374.31,378.85999,371.79001,374.48999,-4.45,-1.17,718400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-03",375.37,384.17001,370.78,378.94,1.63,0.43,1519300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-31",375.64999,395.75,368.38,377.31,38.82,11.47,2714800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-30",343.26999,347.01001,337.01001,338.48999,-5.13,-1.49,1443900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1698,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-29",339.20001,345.60999,336.95999,343.62,0.15,949900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1907,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-28",343.34,345.34,340.059998,343.10001,-0.1,692600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":840,"volume":2250,"transactions":9,"vwap":2248},"2025-10-27",342.45999,348.5,341.44,343.42999,3.18,518400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-24",339.60999,343.41,338.019989,340.25,1.96,0.58,355200,{"date":2261,"open":2262,"high":2085,"low":2263,"close":2264,"change":2265,"percent_change":743,"volume":2266,"transactions":9,"vwap":2264},"2025-10-23",340.51001,336.72,338.29001,-0.89,660500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":179,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-22",340.60999,342.28,336.95001,339.17999,0.3,645700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1004,"percent_change":1246,"volume":2281,"transactions":9,"vwap":2280},"2025-10-21",338.040009,341.25,336.94,338.17999,635400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1312,"volume":2289,"transactions":9,"vwap":2287},"2025-10-20",340.14001,345.14999,338.95001,339.82999,1.89,755800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1800,"volume":2297,"transactions":9,"vwap":2295},"2025-10-17",330.29001,339.54999,324.19,337.94,4.51,1904600,{"date":2299,"open":2300,"high":2278,"low":2301,"close":2302,"change":2303,"percent_change":302,"volume":2304,"transactions":9,"vwap":2302},"2025-10-16",330.14999,326.26999,333.42999,4.18,2052900,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-15",323.70001,330.62,329.25,8.26,2.57,743100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1391,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-14",316.92999,325.23999,315.13,320.98999,1.03,703400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":503,"volume":2328,"transactions":9,"vwap":2326},"2025-10-13",318.049988,324.22,315.79001,317.70999,2.47,473400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-10",329.28,331.56,314.73999,315.23999,-12.21,-3.73,623800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-09",327.040009,329.14001,324.28,327.45001,2.32,0.71,630700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1431,"volume":2354,"transactions":9,"vwap":2352},"2025-10-08",317.64999,326.62,316.45001,325.13,7.81,720900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":782,"volume":2362,"transactions":9,"vwap":2360},"2025-10-07",314.85001,318.17001,310.70001,317.32001,5.14,670200,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":334,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-06",322.040009,311.070007,312.17999,-0.81,1326300,{"date":2371,"open":276,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-03",317.48001,312.079987,314.73001,1.84,0.59,1122600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1115,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-10-02",317.92999,322,311.63,312.89001,-1.3,1611500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":1645,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1645},"2025-10-01",328.53,331.31,313.67001,-15.69,-4.72,1474000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-30",340,340.73001,328.13,332.69,-7.91,-2.32,730600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":753,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-29",340.13,342.29999,337.12,340.60001,0.02,467900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-26",339.75,345.98999,336.45999,340.51999,4,1.19,480700,{"date":2421,"open":2422,"high":2423,"low":1611,"close":2424,"change":2425,"percent_change":179,"volume":2426,"transactions":9,"vwap":2424},"2025-09-25",331.54999,337.51999,336.51999,3.34,356300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-24",341.019989,341.82999,331.89999,333.17999,-7.3,-2.14,747000,{"date":2437,"open":2264,"high":340,"low":2279,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-23",340.48001,3.49,1.04,688800,{"date":2443,"open":1222,"high":2444,"low":1237,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-22",337.29001,336.98999,1.24,0.37,1350700,{"date":2450,"open":1611,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-19",337.64999,318.87,335.75,-3.62,-1.07,2933100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2249,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-18",340.35001,345.85999,339,339.37,0.95,591200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-17",336.89999,342,329.79001,336.19,-0.09,-0.03,1082800,{"date":2475,"open":2476,"high":2413,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-16",337.89999,333.60999,336.28,-0.4,-0.12,788800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-15",351.59,352.39001,335.85999,336.67999,-13.96,-3.98,1015800,{"date":2492,"open":2493,"high":2494,"low":397,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-12",349.42001,352.059998,350.64001,2.93,0.84,589100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-11",342.17001,347.89001,338.059998,347.70999,5.85,1.71,793900,{"date":2509,"open":2461,"high":2510,"low":2511,"close":2512,"change":2288,"percent_change":1312,"volume":2513,"transactions":9,"vwap":2512},"2025-09-10",342.73001,335.94,341.85999,1042300,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-09",339.54001,348.32999,339.97,-0.55,-0.16,1352600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2416,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2416},"2025-09-08",336.20999,343.79999,333.84,7.53,2.26,2299500,{"date":2531,"open":2532,"high":2532,"low":2533,"close":1269,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1269},"2025-09-05",356.14999,328.39999,-27.05,-7.51,1643900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2440,"volume":2544,"transactions":9,"vwap":2542},"2025-09-04",358.17999,360.37,357.47,360.040009,3.71,611700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1889,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-09-03",359.019989,364.57999,354.19,356.32999,-1.79,461000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1004,"percent_change":483,"volume":2559,"transactions":9,"vwap":2558},"2025-09-02",361.25,363.97,354.38,362.82999,615500,{"date":2561,"open":2562,"high":2563,"low":2028,"close":2564,"change":2565,"percent_change":2241,"volume":2566,"transactions":9,"vwap":2564},"2025-08-29",364.45999,364.89999,364.48001,-0.35,249300,{"date":2568,"open":2569,"high":2570,"low":1729,"close":2571,"change":2198,"percent_change":2152,"volume":2572,"transactions":9,"vwap":2571},"2025-08-28",367.35001,371.51001,364.82999,447800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2384,"percent_change":2565,"volume":2579,"transactions":9,"vwap":2578},"2025-08-27",366.059998,370.51999,364.44,366,658800,{"date":2581,"open":1878,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":857,"volume":2586,"transactions":9,"vwap":2584},"2025-08-26",368.13,357.97,367.29999,6.87,824900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2519,"volume":2594,"transactions":9,"vwap":2592},"2025-08-25",362.70001,367.22,358.79999,360.42999,-2.01,557500,{"date":2596,"open":2597,"high":1896,"low":2598,"close":2599,"change":17,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-22",361.45001,352.67001,362.44,0.33,911200,{"date":2603,"open":2604,"high":2605,"low":2108,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-21",355.75,362.14999,361.23999,5.94,1.67,792400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1778,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-20",350.42001,355.54999,343.25,355.29999,1.14,595200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":373,"change":2336,"percent_change":2623,"volume":2624,"transactions":9,"vwap":373},"2025-08-19",354.01001,358.45001,349.44,-1.05,424800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":807,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-18",350.040009,355.51999,348,355.01001,1.15,629800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1472,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-15",355.47,361.35001,349.85999,350.98001,-1.4,507000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":155,"volume":2648,"transactions":9,"vwap":2646},"2025-08-14",356.56,360.70001,352.42001,355.95999,0.16,1027600,{"date":2650,"open":1791,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2392,"volume":2655,"transactions":9,"vwap":2653},"2025-08-13",375.67999,343.10999,355.79999,-17.61,1548000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":1791,"change":1941,"percent_change":93,"volume":2661,"transactions":9,"vwap":1791},"2025-08-12",373.17999,379.19,369.70999,650900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":94,"volume":2669,"transactions":9,"vwap":2667},"2025-08-11",372.20999,373.35999,367.5,370.64999,0.81,409200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":473,"volume":2677,"transactions":9,"vwap":2675},"2025-08-08",369.85001,372.64001,363.72,369.84,0.99,528200,{"date":2679,"open":2680,"high":2680,"low":2132,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-07",380.20999,368.85001,-9.89,-2.61,554800,{"date":2686,"open":1911,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-06",380,371.16,378.73999,4.8,1.28,558700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":492,"percent_change":117,"volume":2699,"transactions":9,"vwap":2698},"2025-08-05",377.32001,383.42999,370.28,373.94,656300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-04",371.14001,375.44,364.16,374.57001,4.66,1.26,877500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-01",375.66,388.79001,355.059998,369.91,-25.82,-6.52,3277000,{"date":2719,"open":2720,"high":182,"low":2721,"close":2722,"change":2723,"percent_change":2048,"volume":2724,"transactions":9,"vwap":2722},"2025-07-31",400,392.38,395.73001,-3.27,1267500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-30",391.82999,399.39001,390.67001,399,8.33,2.13,1129800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2729,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2729},"2025-07-29",387.89001,391.51999,384.44,5.63,1.46,1506100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-28",382.19,386.070007,378.98001,385.040009,5,1.32,480400,{"date":2752,"open":2753,"high":2754,"low":1797,"close":2755,"change":1715,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-25",379.39001,383.87,380.040009,0.86,548200,{"date":2759,"open":2760,"high":2761,"low":2187,"close":2762,"change":2763,"percent_change":492,"volume":2764,"transactions":9,"vwap":2762},"2025-07-24",380.59,384.48999,376.79001,-2.39,803300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1590,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-07-23",376.82001,380.25,373.70999,379.17999,1.29,476000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-22",382.62,384.73001,374.10001,374.35999,-5.23,-1.38,472800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-21",393.14999,396.25,377.92001,379.59,-13.72,-3.49,846200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-18",381.92001,395.76999,381.040009,393.31,14.44,3.81,1062500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-17",367.17001,386.92001,366.19,378.87,10.56,2.87,877600,{"date":2810,"open":2811,"high":2812,"low":1831,"close":2813,"change":2691,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-07-16",371.60001,373.54001,368.31,0.35,728600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":323,"volume":2823,"transactions":9,"vwap":2821},"2025-07-15",370.23999,372.72,360.76001,367.029999,-3.45,764900,{"date":2825,"open":2664,"high":2826,"low":2827,"close":2828,"change":2225,"percent_change":2479,"volume":2829,"transactions":9,"vwap":2828},"2025-07-14",377.019989,369.54999,370.48001,1097600,{"date":2831,"open":2832,"high":2833,"low":2165,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-11",379.60001,381.92999,371.97,-8.21,-2.16,422000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1881,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-10",383.25,385.38,376.22,380.17999,-0.19,613800,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1833,"volume":2852,"transactions":9,"vwap":2850},"2025-07-09",381.60001,374.35001,380.89999,-2.7,685500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-08",380.31,384.14999,376.92999,383.60001,2.86,0.75,1013300,{"date":2863,"open":2864,"high":2865,"low":2689,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-07",380.38,384.029999,380.73999,-3.37,-0.88,535000,{"date":2871,"open":2872,"high":2873,"low":1844,"close":2874,"change":2875,"percent_change":1809,"volume":2876,"transactions":9,"vwap":2874},"2025-07-03",380.67001,385.47,384.10999,7.64,348600,{"date":2878,"open":1777,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":711,"volume":2883,"transactions":9,"vwap":2881},"2025-07-02",376.73999,366.82001,376.47,3.42,979000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-01",372.79001,378.48001,363.95001,373.049988,-1.92,-0.51,784800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-30",367.73001,375.54001,364.51001,374.97,10.01,2.74,1125900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2376,"percent_change":2647,"volume":2908,"transactions":9,"vwap":2907},"2025-06-27",367.48001,371.42999,363.22,364.95999,1351000,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2882,"percent_change":2463,"volume":2915,"transactions":9,"vwap":2914},"2025-06-26",363.45001,365.39001,358.35999,364.37,611600,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-25",356.5,361.82999,360.95001,6.85,1.93,740400,{"date":2925,"open":2158,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-24",377.70999,351,354.10001,-20.26,-5.41,1936000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2778,"change":2937,"percent_change":2780,"volume":2938,"transactions":9,"vwap":2778},"2025-06-23",376.75,382.29001,368.82001,-5.22,441200,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":268,"percent_change":753,"volume":2945,"transactions":9,"vwap":2944},"2025-06-20",382.01001,382.81,378.39999,379.57999,405900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2691,"percent_change":86,"volume":2952,"transactions":9,"vwap":2951},"2025-06-18",377.75,382.26999,375.76999,379.29001,481300,{"date":2954,"open":2786,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":575,"volume":2959,"transactions":9,"vwap":2957},"2025-06-17",379.95001,376.38,378.01001,-1.75,286200,{"date":2961,"open":2962,"high":2963,"low":2962,"close":2964,"change":635,"percent_change":1124,"volume":2965,"transactions":9,"vwap":2964},"2025-06-16",376.81,384.56,379.76001,270300,{"date":2967,"open":2968,"high":2969,"low":1726,"close":2970,"change":2971,"percent_change":2639,"volume":2972,"transactions":9,"vwap":2970},"2025-06-13",375.10999,377.39001,374.079987,-5.31,427400,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2753,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2753},"2025-06-12",374.45999,379.69,370.01001,2.31,0.61,341500,{"date":2982,"open":2943,"high":2983,"low":2984,"close":2985,"change":2434,"percent_change":313,"volume":2986,"transactions":9,"vwap":2985},"2025-06-11",383.23999,375.35001,377.079987,528300,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2198,"percent_change":411,"volume":2993,"transactions":9,"vwap":2992},"2025-06-10",379.5,382.040009,372.079987,379.22,500500,{"date":2995,"open":2996,"high":2996,"low":2819,"close":2997,"change":2998,"percent_change":832,"volume":2999,"transactions":9,"vwap":2997},"2025-06-09",388.66,380.39001,-8.57,534500,{"date":3001,"open":3002,"high":3003,"low":1768,"close":1696,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":1696},"2025-06-06",386.63,389.54001,8.89,2.34,419700,{"date":3008,"open":2992,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-05",383.26001,374.38,380.070007,3.84,1.02,372200,{"date":3016,"open":3017,"high":3018,"low":2842,"close":3019,"change":3020,"percent_change":430,"volume":3021,"transactions":9,"vwap":3019},"2025-06-04",386.76001,388.57999,376.23001,-9.78,498200,{"date":3023,"open":3024,"high":3025,"low":571,"close":3026,"change":462,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-06-03",381.57001,386.81,386.01001,0.68,425200,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-02",383.98999,384.54001,372.049988,383.39001,-3.77,-0.97,598500,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2241,"volume":3045,"transactions":9,"vwap":3043},"2025-05-30",384.20001,387.92001,379.70001,387.16,-0.39,1194300,{"date":3047,"open":3031,"high":3048,"low":2864,"close":3049,"change":3050,"percent_change":722,"volume":3051,"transactions":9,"vwap":3049},"2025-05-29",387.57999,387.54999,6.33,992300,{"date":3053,"open":3054,"high":3055,"low":2768,"close":3056,"change":2151,"percent_change":411,"volume":3057,"transactions":9,"vwap":3056},"2025-05-28",381.88,384.54999,381.22,421100,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-27",377.91,383.63,375.14001,382.42001,9.92,2.66,664100,{"date":3068,"open":3069,"high":3070,"low":3071,"close":1782,"change":3072,"percent_change":2384,"volume":3073,"transactions":9,"vwap":1782},"2025-05-23",369.73001,376.10001,368.12,-4.9,459800,{"date":3075,"open":3076,"high":2832,"low":3077,"close":3078,"change":2519,"percent_change":451,"volume":3079,"transactions":9,"vwap":3078},"2025-05-22",377.92999,375.019989,377.39999,402000,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-21",383.60999,386.75,376.14999,377.95001,-6.25,-1.63,520300,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3040,"change":2198,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3040},"2025-05-20",382.20999,386,381.59,-0.3,401200,{"date":3097,"open":3098,"high":3099,"low":3098,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-19",380.10999,388.38,385.37,0.76,0.2,361600,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":2497,"volume":3111,"transactions":9,"vwap":3109},"2025-05-16",382.089996,386.26001,381.10001,384.60999,3.19,421000,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-15",381.39999,385.66,377.54999,381.42001,-3.63,-0.94,742800,{"date":3122,"open":3123,"high":3124,"low":3123,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-14",383.10999,387.26999,385.049988,2.06,0.54,532200,{"date":3130,"open":2793,"high":3131,"low":1844,"close":3132,"change":3133,"percent_change":722,"volume":3134,"transactions":9,"vwap":3132},"2025-05-13",390.23001,382.98999,6.24,994300,{"date":3136,"open":3137,"high":2770,"low":3138,"close":2934,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":2934},"2025-05-12",374.73999,368.28,16.33,4.53,1227200,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-09",346,361.57001,345.5,360.42001,21.43,6.32,1110500,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":2749,"volume":3158,"transactions":9,"vwap":3156},"2025-05-08",340.10001,343.35001,334.73999,338.98999,4.43,792300,{"date":3160,"open":3161,"high":3162,"low":21,"close":3163,"change":1464,"percent_change":2440,"volume":3164,"transactions":9,"vwap":3163},"2025-05-07",332.12,335.51001,334.56,429900,{"date":3166,"open":3167,"high":2424,"low":3168,"close":718,"change":2047,"percent_change":2868,"volume":3169,"transactions":9,"vwap":718},"2025-05-06",328.42001,326.089996,562200,{"date":3171,"open":3172,"high":3173,"low":3172,"close":3174,"change":783,"percent_change":2233,"volume":3175,"transactions":9,"vwap":3174},"2025-05-05",329.87,338.64999,334.059998,362800,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-02",328.79001,337.64001,325.92001,333.56,9.53,2.94,613500,{"date":3186,"open":1236,"high":3187,"low":1236,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-05-01",328.97,324.029999,4.24,1.33,675900,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":131,"percent_change":2233,"volume":3198,"transactions":9,"vwap":3197},"2025-04-30",316.73001,320.14999,308.070007,319.79001,711500,{"date":3200,"open":2317,"high":3201,"low":3202,"close":1596,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":1596},"2025-04-29",321.20001,311.70001,3.89,1.23,464500,{"date":3207,"open":3208,"high":3209,"low":1547,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-04-28",315.62,319.089996,315.42999,0.89,0.28,498500,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":2384,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3219},"2025-04-25",315.89001,317.79999,312.26001,314.54001,-0.41,428800,{"date":186,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},313,318.54999,308.81,315.84,2.84,0.91,694500]