[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDB":3,"homepage-market-summary":31,"stock-historical-MDB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDB","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},"MongoDB, Inc. Class A","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 2007, MongoDB is a vendor of a document-oriented database that accelerates the development processes of new applications. Enterprise customers can choose between the fully managed offering, MongoDB Atlas, or the self-managed version, MongoDB Enterprise Advanced. MongoDB is a popular tool among developers, and its free Community Server has recorded over 500 million downloads since 2009.","5,783","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},360.71,364.8,374.7897,359.45,359.23,1.48,0.41,1601766.142133,46744,363.9442,473.1,215.67999,1949707.4049598048,56.3,2252,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},162.25999,2174341,793634558.644911,108.25,"2025-04-24",[185,186,196,207,218,229,240,251,262,273,284,295,306,317,328,338,349,360,371,382,392,403,414,425,436,447,458,469,480,491,501,512,523,534,545,555,566,576,587,597,608,619,630,641,652,663,674,685,696,707,717,728,739,750,760,770,781,790,798,807,816,825,834,843,852,860,869,878,887,896,905,914,923,932,941,949,958,967,976,985,994,1003,1012,1021,1030,1039,1048,1057,1066,1075,1083,1092,1101,1110,1118,1126,1135,1144,1153,1162,1171,1180,1188,1197,1206,1215,1223,1231,1239,1248,1257,1263,1272,1281,1289,1297,1306,1314,1323,1332,1341,1348,1357,1366,1373,1381,1390,1398,1406,1414,1423,1431,1439,1447,1456,1464,1473,1482,1490,1499,1508,1516,1524,1533,1542,1551,1560,1567,1575,1583,1592,1601,1609,1617,1626,1633,1642,1651,1660,1669,1678,1686,1694,1702,1711,1720,1728,1737,1745,1754,1763,1771,1779,1788,1797,1804,1813,1822,1831,1840,1849,1858,1867,1876,1885,1894,1902,1911,1919,1928,1937,1945,1953,1961,1970,1978,1985,1993,2002,2011,2018,2027,2036,2044,2053,2062,2070,2079,2087,2096,2105,2114,2123,2131,2139,2147,2155,2164,2173,2181,2188,2194,2203,2212,2221,2230,2239,2246,2255,2263,2272,2281,2289,2297,2305,2313,2322,2330,2338,2345,2350,2358,2367,2376,2383,2391,2398,2406,2414,2422,2431,2438,2445,2453,2460,2469,2478,2486,2494,2502,2510,2519,2525,2534,2541,2548,2555,2564,2572,2581,2590,2597,2605,2613,2622,2630,2638,2647,2656,2664,2673,2682,2691,2699,2707,2716,2725,2734,2742,2751,2759,2767,2776,2784,2792,2800,2808,2817,2826,2834,2843,2852,2861,2868,2875,2883,2891,2898,2906,2913,2921,2929,2938,2947,2956,2963,2971,2978,2985,2992,2999,3006,3015,3022,3031,3040,3048,3055,3063,3071,3079,3087,3095,3103,3112,3121,3130,3138,3146,3155,3162,3169,3177,3184,3192,3200,3209,3217,3224,3231,3239,3248,3257,3266,3274,3283,3291,3297,3305,3314,3321,3329,3338,3346,3354],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",360.365,366.77,351.2005,1.27,0.35,2947053.092853,70669,357.0736,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",353.265,360.83,336.36,357.96,6.23,1.77,2697263.314819,68848,352.7873,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",352.47,355.65,342,351.73,3.12,0.89,2625715.690127,68093,352.0548,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",341,370.4295,339.93,348.61,11.42,3.39,6258452.407797,138676,355.6026,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",335.145,349,321,337.19,2.51,0.75,9347890.722312,189520,332.2711,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",311.345,344.3016,300,334.68,-75.76,-18.46,17855123.851142,355823,328.7491,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",417.6,432.86,409.18,410.44,-10.96,-2.6,1381220.900928,38749,416.4952,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",423.04,427,416.39,421.4,-6.96,-1.62,1204748.649742,36406,420.6393,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",429.34,438.2775,424.14,428.36,0.67,0.16,1193291.059768,39271,431.6223,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",409.31,439.75,406.66,427.69,20.39,5.01,2113730.272548,71904,424.2937,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",386.95,407.61,379,407.3,23.74,6.19,1251885.105158,48955,399.721,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",396.46,397.39,381.475,383.56,-9.86,-2.51,1291560.807285,30517,384.2637,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",375.92,403,372,393.42,17.08,4.54,1546004.600781,48247,395.1452,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",372.812,386.98,376.34,-1.33,-0.35,1419934.450236,41580,379.5428,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",372.74,388.05,371.72,377.67,-4.62,-1.21,1013710.317953,34347,379.1062,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",367.69,385.97,360,382.29,20.08,5.54,1825024.461135,50103,379.4746,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",373.43,374.91,361.21,362.21,-11.66,-3.12,938773.559226,34559,365.2998,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",360.42,378.21,356.01,373.87,15.49,4.32,1636432.192072,51477,372.6496,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":279,"volume":389,"transactions":390,"vwap":391},"2026-09-09",359.97,365.49,354.19,358.38,2.38,2380422.545653,55160,360.5366,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",360.75,364.17,354.11,356,-12.74,-3.46,2492031.896223,71446,358.6497,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",378.34,381.25,365.9,368.74,-15.71,-4.09,2069730.500012,57981,372.9622,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",378.76,391.61,375.5,384.45,9.05,2.41,2666233.711737,68212,383.0734,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",379.25,398.5,371,375.4,-58.81,-13.54,7318613.706513,168296,381.2255,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",443.19,448.6806,430.525,434.21,-19.16,-4.23,3603209.330328,104542,421.2697,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",443.71,455.97,441.52,453.37,6.75,1.51,1756278.105032,53082,449.5939,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",440.955,457.8497,440.09,446.62,6.04,1.37,1449269.611993,50288,447.42,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",420,445.95,419.035,440.58,34.47,8.49,1799294.952726,55778,438.5306,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",391.225,407.71,388.08,406.11,1.19,0.29,976019.513725,34452,403.2238,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":160,"volume":498,"transactions":499,"vwap":500},"2026-08-25",406.71,415.71,397.72,404.92,2.23,925894.682213,32908,406.6111,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",423.5,425.3292,401,402.69,-28.14,-6.53,1453388.774516,44407,406.1829,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",425.95,431.925,415.0101,430.83,10.46,2.49,918566.022282,29117,428.6831,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",433.92,437.015,418.8968,420.37,-20.16,-4.58,1271928.880098,38738,422.7564,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",437.32,444.78,425.29,440.53,5.91,1.36,1178635.032119,38832,436.3299,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",430.67,449.62,434.62,-4.08,-0.93,1118702.254801,38294,438.1136,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",453.82,457.98,437.23,438.7,-21.63,-4.7,1617250.605247,51292,442.7414,{"date":567,"open":568,"high":26,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",469.83,455.19,460.33,-11.96,-2.53,1573395.039308,49469,462.2622,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",443.99,472.32,442.75,472.29,34.46,7.87,2151968.078451,64983,461.0721,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":333,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",428.82,443.31,428,437.83,-0.3,1452581.167997,42616,438.5215,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",425.9,439.36,418.12425,439.16,22.49,5.4,1763080.719644,57847,433.2851,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",394.41,423.3,393.81,416.67,17.87,4.48,1656206.900014,52988,415.4978,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",382.46,399.87,380.43,398.8,28.8,7.78,1701926.632601,50999,395.4412,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",358,377.1427,355,370,-6.36,-1.69,1543589.956904,42040,370.3707,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",381.01,387.14,373,376.36,-3.68,-0.97,1614421.77609,44327,376.5387,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",356.885,383.2,356.56,380.04,22.07,6.17,2049311.902531,54034,375.6177,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",347.65,363.6,341.75,357.97,20.49,6.07,1793320.289376,60944,356.9736,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",329.05,338.64,325,337.48,11.6,3.56,1076321.035782,31927,334.1278,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",319.1,328.88,318.17,325.88,4.78,1.49,1445286.418037,36985,324.3191,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",309.47,332.86,309.01,321.1,10.48,3.37,1972074.682891,50883,324.0765,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":487,"volume":714,"transactions":715,"vwap":716},"2026-07-28",309.51,314.01,295.37,310.62,0.91,968940.188426,30749,308.2332,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",306.5,314.1595,303.565,309.71,11.49,3.85,865031.052794,30872,310.6214,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",301.665,302.15,291.79,298.22,-0.92,-0.31,680600.012601,26455,297.4192,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",307.04,311.1,296.3,299.14,-5.83,-1.91,851971.044275,27528,299.9413,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",307.37,297.37,304.97,-2.68,-0.87,1286717.10379,37762,303.1489,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":409,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",319,329.71,305.12,307.65,-4.86,1472989.405784,41777,311.7318,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-20",311.11,329.93,310.86,323.36,11.03,3.53,1099373.514382,33495,324.5164,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-17",322.48999,327.39001,311,312.32999,-16.27,-4.95,2056500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":333,"volume":797,"transactions":9,"vwap":795},"2026-07-16",333.070007,334,318.11499,328.60001,-4.44,1109100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-15",351.64001,353.39001,329.23999,333.040009,-11.63,-3.37,1103400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-14",324.049988,353,315.82001,344.67001,6.7,1.98,2275000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-13",343.54999,349.79999,333.39999,337.97,-4.11,-1.2,1573900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",371.54999,373.32999,339.39499,342.079987,-20.79,-5.73,1402500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",349.47,364.89999,345,362.87,3.47,0.97,960100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",352.57001,364.38,350.14001,359.39999,-1.92,-0.53,1004900,{"date":853,"open":854,"high":635,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",365.98001,359.089996,361.32001,3.41,0.95,1446200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",347.070007,360.17499,345.66,357.91,3.03,0.85,1265700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",358.48499,363.17599,349.202,354.88,-4.5,-1.25,1612000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",345.94,361.76001,342.41,359.38,23.48,6.99,1734200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",334.25,339.75,332.16,335.89999,-2.28,-0.67,1242800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",322.95999,338.76001,320.51001,338.17999,24.17,7.7,2286900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",294.25,314.98999,293.67001,314.01001,19.91,6.77,3468500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",301.54001,305.84,290.57001,294.10001,-8.34,-2.76,1370800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",318,323.565,300.84,302.44,-18.53,-5.77,1476100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",316.01001,325.69,313.19,320.97,1.81,0.57,924000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":550,"volume":948,"transactions":9,"vwap":946},"2026-06-22",321.57501,325.215,309.25,319.16,-13.59,2105100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-18",333.57999,336.34,314.55801,332.75,-1.94,-0.58,3010100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-17",344.049988,348.51001,331.69,334.69,-14.12,-4.05,1505400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-16",352.995,364.16101,344,348.81,-5.37,-1.52,1069100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-15",349.82901,364.26001,346.5,354.17999,11.38,3.32,1269600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-12",355.95001,359.39001,340.5,342.79999,-11.61,-3.28,939400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-11",345.48499,359.23999,338.59,354.41,6.13,1.76,1149200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-10",334.60999,359.5,331.56,348.28,8,2.35,1506100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-09",349.39999,356.45999,325.21701,340.28,-12.28,-3.48,1788100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-08",348.01001,359,344.14001,352.56,1.82,0.52,1776000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-05",375.089996,381,350.10999,350.73999,-29.44,-7.74,1786200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-04",371.94501,390,369,380.17999,11.86,3.22,1690700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-03",391.26999,392.48999,364.37,368.32001,-30.14,-7.56,2096300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-06-02",387.54999,412,385.44,398.45999,-5.42,-1.34,2474500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-06-01",346,409,345.5,403.88,68.33,20.36,6787700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":866,"volume":1082,"transactions":9,"vwap":1080},"2026-05-29",350.5,352.59,303.97,335.54999,9.87,10612600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-28",321.495,331.85001,316.20001,325.67999,31.22,10.6,9641900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-27",301.40201,303.89999,292.72,294.45999,-12.89,-4.19,3148200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-26",314.36499,317.45999,303.79999,307.35001,-18.78,-5.76,3216500,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-22",318.049988,330.98999,326.13,8.63,2.72,1263400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-21",325.39999,312.73001,317.5,-11.64,-3.54,1979000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-20",331.29999,336.82999,323.59,329.14001,-5.54,-1.66,1421100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-19",338.63,349.20999,331.01001,334.67999,4.68,1.42,1880400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-18",311.91,339.97,309.39999,330,17.84,5.72,2690200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-15",304.5,316.84,301.26001,312.16,9.07,2.99,1454700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-14",302.049988,304.70401,292.45999,303.089996,0.09,0.03,1145700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-13",307.19,310.95999,296.26999,303,-5.72,-1.85,1546600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":691,"volume":1187,"transactions":9,"vwap":1185},"2026-05-12",307.73999,317.20999,305.82001,308.72,14.07,2654000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-11",294.98001,305.45001,289.72,294.64999,-4.82,-1.61,1441300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-08",289.64999,301.14999,282.049988,299.47,6.05,2.06,1813000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-07",290.059998,304.029999,289.13,293.42001,28.16,10.62,3614400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":850,"volume":1222,"transactions":9,"vwap":1220},"2026-05-06",265.39999,268.82001,255.62,265.26001,-1.42,838900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":236,"volume":1230,"transactions":9,"vwap":1228},"2026-05-05",267.29001,272.87,260,266.67999,1.99,927000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":128,"volume":1238,"transactions":9,"vwap":1236},"2026-05-04",263.64999,270.62,259.79001,264.69,1.23,1048900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-05-01",260.85001,269.60001,260.20999,263.45999,12.63,5.04,1418800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-30",258.29001,258.48999,244.88,250.83,-7.46,-2.89,1844300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1250,"change":1168,"percent_change":1169,"volume":1262,"transactions":9,"vwap":1250},"2026-04-29",255.30499,259.67001,251.573,852200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-28",264.97,269.98001,256.32001,258.20001,-6.18,-2.34,1214100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-27",253.59,265.72,251.371,264.38,10.79,4.25,1252500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1274,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1274},"2026-04-24",258,258.10001,240.62,-4.52,-1.75,2074300,{"date":1290,"open":1291,"high":1251,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-23",257.55499,250.070007,258.10999,-11.43,-4.24,1814700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-22",267.76999,272.37,265.10001,269.54001,8.11,3.1,1181600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":755,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-21",266.10001,272.76501,261,261.42999,-1.01,1064800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-20",262.98001,268.88501,257.14999,264.10999,0.73,0.28,1481900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-17",254.39,269.422,250.039993,263.38,12.24,4.87,2582800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-16",252,255.64999,246.545,251.14,7.08,2.9,1489800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":518,"percent_change":615,"volume":1347,"transactions":9,"vwap":1346},"2026-04-15",234.81,244.69,231,244.059998,1818600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-14",236.60001,242.42999,232.422,233.60001,-2.54,-1.08,1213900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-13",226.34,237.53999,224.62,236.14,10.19,4.51,1471200,{"date":1367,"open":1368,"high":1369,"low":27,"close":1370,"change":1124,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-04-10",230.52,232.039993,225.95,-1.54,3075500,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-09",250.75,229.029999,229.49001,-20.83,-8.32,2586100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-08",265.12,266.5,246.7,250.32001,-3.76,-1.48,1903100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":551,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-04-07",253.029999,256.98999,248.47,254.080002,-0.36,871900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":236,"volume":1405,"transactions":9,"vwap":1403},"2026-04-06",253.61,256.45999,247.285,255.0099945,1.89,1510600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":454,"volume":1413,"transactions":9,"vwap":1411},"2026-04-02",245.89999,254.13,241.38,253.12,3.76,1289000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-04-01",248.45,253.41,244.77,249.36,4.59,1.88,1244100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1418,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1418},"2026-03-31",236.75,246.576,235.105,9.56,4.06,1083900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":593,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-30",234.83,242.16,232.61,235.21001,-0.13,1167200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":930,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-27",237.63,239.035004,230.0099945,235.50999,-2.39,1440100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-26",241.25999,250.87,240.72,241.28,-5.26,-2.13,1259100,{"date":1457,"open":1458,"high":1268,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-25",257.57001,240.55,246.53999,-7.22,-2.85,2038300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-24",269.10999,270.98999,253.44,253.75999,-19.49,-7.13,1381800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-23",270.17001,279.983,268,273.25,12.09,4.63,1414600,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-20",268.34,258.60001,261.16,-9,-3.33,1686700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-19",266,273,264,270.16,1.64,0.61,1303100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-18",270.22,275.91,267.89001,268.51999,-3.75,-1.38,1142700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1229,"volume":1515,"transactions":9,"vwap":1513},"2026-03-17",265.31,278.67999,265,272.26999,5.32,1340500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-16",260.89001,273.85501,266.95001,6.45,2.48,1386900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-13",260.29001,268.54999,256.64999,260.5,-0.18,-0.07,1556100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-12",266.91,274.69,259.20001,260.67999,-9.89,-3.66,1801300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-11",273.29999,278.69,266.64001,270.57001,0.01,0,1339300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-10",271,276.103,262.14999,270.56,-1.18,-0.43,2075500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":191,"percent_change":128,"volume":1566,"transactions":9,"vwap":1565},"2026-03-09",266.20001,272.70499,263,271.73999,1656400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1522,"volume":1574,"transactions":9,"vwap":1572},"2026-03-06",259,275.37,258.019989,270.47,6.54,2999100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-05",249.87,268.76999,263.92999,15.92,6.42,3774400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-04",255.75,257.45001,245.74001,248.0099945,-4.72,-1.87,4009600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-03-03",235.405,263.98001,229.60001,252.73,-72.28,-22.24,12122800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":399,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-03-02",322.87,333.67999,320.60001,325.01001,-1.05,4945800,{"date":1610,"open":1611,"high":1128,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-27",328.785,319.20999,328.47,-8.14,-2.42,1825500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-26",321.85001,338.51501,318.25,336.60999,21.62,6.86,2242600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":908,"change":1522,"percent_change":1631,"volume":1632,"transactions":9,"vwap":908},"2026-02-25",311.29001,319.186,305.75,0.79,1938700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-24",304.019989,319.72,292.53,312.51001,7.14,2.34,2327800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-23",337.64999,337.95001,298,305.37,-39.19,-11.37,3012400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-20",348.53,363.20999,338.85001,344.56,-11.33,-3.18,1383500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-19",362.17499,363.57999,353.5,355.89001,-7.18,-1.98,940900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-18",354.019989,366.53,346.63,363.070007,8.71,2.46,921400,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-17",364.755,340.39999,354.35999,-14.04,-3.81,1652300,{"date":1687,"open":1664,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-13",372.79999,350,368.39999,11.66,3.27,1337200,{"date":1695,"open":1696,"high":1697,"low":838,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-12",364.5,372.57999,356.73999,-7.72,-2.12,1609200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-11",382.079987,386.64999,352.35001,364.45999,-12.8,-3.39,1651200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-10",383.29999,388,366.95001,377.26001,19.49,5.45,2417900,{"date":1721,"open":1722,"high":1674,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-09",346.070007,343.59,357.76999,13.42,3.9,1485300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-06",339.84,344.66,319.29999,344.35001,17.85,5.47,1930300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":75,"volume":1744,"transactions":9,"vwap":1742},"2026-02-05",331.82001,342.14001,324.17999,326.5,-11.1,1616700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-04",339.16,342.81,318.92001,337.60001,-8.46,-2.44,2587300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-02-03",371.36499,372.815,333.17001,346.059998,-26.62,-7.14,1991800,{"date":1764,"open":1765,"high":1033,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-02-02",369.75,359.95001,372.67999,1.35,0.36,1086400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":68,"volume":1778,"transactions":9,"vwap":1776},"2026-01-30",375.82001,381.82999,368.23999,371.32999,-2.69,1603900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-29",395.39999,398,362.89999,374.019989,-37.02,-9.01,2745000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-28",417.070007,426.32001,409.44,411.040009,-0.85,-0.21,863800,{"date":1798,"open":471,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":280,"volume":1803,"transactions":9,"vwap":1801},"2026-01-27",423.48001,410.20999,411.89001,0.64,703000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-26",401.845,413.57999,399.82999,411.25,12.56,3.15,958300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-23",406.60999,408.215,396.88501,398.69,-5.95,-1.47,1047200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-22",387.60001,404.98999,387.14301,404.64001,23.2,6.08,1088700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-21",387.22,390.88501,380.19,381.44,-3.38,-0.88,1093100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-20",389.87,400.91501,380.25,384.82001,-14.94,-3.74,1534600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-16",390.64001,413.72,386.75,399.76001,10.56,2.71,1988000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-15",388.31,410.73999,384,389.20001,2.31,0.6,2262800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-14",409.35999,410.35999,385.45001,386.89001,-24.3,-5.91,1627600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-13",417.73001,424.23001,409.70001,411.19,-7,-1.67,1521500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-12",408.12,419.26999,404.60001,418.19,10.07,2.47,1087800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1887,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1887},"2026-01-09",414.78,420.79501,407.73001,-5.4,-1.31,1191000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-08",440.505,444,411.54999,413.51999,-27.08,-6.15,1578400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1472,"transactions":9,"vwap":1916},"2026-01-07",435.01001,444.72,433.01001,440.60001,4.74,1.09,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2026-01-06",420.51999,436.42001,418.94,435.85999,15.04,3.57,1740100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2026-01-05",404.01001,423.70999,400.85999,420.82001,21.17,5.3,1669100,{"date":1938,"open":1939,"high":503,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2026-01-02",422.5,392.5,399.64999,-20.04,-4.77,2555100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1371,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-31",421.38,425.79999,418.69,419.69,-0.37,835800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":746,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-30",425.48999,428.64999,420.91,421.23001,-0.45,921500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-29",434,435,420.89999,423.14001,-12.71,-2.92,1506500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":82,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-26",435.56,439.67001,435.049988,435.85001,0.08,532900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":269,"percent_change":1951,"volume":1984,"transactions":9,"vwap":1983},"2025-12-24",435.35001,439.079987,434.29001,435.51001,341300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":956,"volume":1992,"transactions":9,"vwap":1990},"2025-12-23",439,439.39001,432.5,437.13,-2.55,843900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-22",433,440.67001,431,439.67999,9.04,2.1,1375600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-19",429,431.56,423.25,430.64001,5.44,1.28,1407400,{"date":2012,"open":471,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":213,"volume":2017,"transactions":9,"vwap":2015},"2025-12-18",428.56,415.5,425.20001,12.85,1957700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-17",421.85001,428.53,411.76001,412.35001,-9.15,-2.17,1349800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-16",410.029999,425.48001,408,421.5,5.5,1.32,1758400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":68,"volume":2043,"transactions":9,"vwap":2041},"2025-12-15",420.79001,420.85999,411,416,-3,2066200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-12",417.79001,421.54001,411.28,419,-1.39,-0.33,1260100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-11",423.17999,432.54999,418.64001,420.39001,-7.02,-1.64,1314000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1046,"volume":2069,"transactions":9,"vwap":2067},"2025-12-10",412.76001,429.85001,411.922,427.41,13.35,1719400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-09",416.35999,419.98999,412.75,414.059998,-4.65,-1.11,1234100,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-12-08",413,424.64001,418.70999,9.09,2.22,2237200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-12-05",397.39001,411.23999,393.53,409.62,12.89,3.25,2101200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-12-04",405.62,407.51999,394,396.73001,-9.21,-2.27,2516700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-12-03",404.785,411.45001,396.37,405.94,3.95,0.98,2574100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-12-02",406.82001,419.5,399.51001,401.98999,73.12,22.23,9487500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1607,"volume":2130,"transactions":9,"vwap":2128},"2025-12-01",326.42999,335.92001,321.259,328.87,-3.5,4997600,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-28",330.505,336.23999,332.37,6.1,1.87,1199600,{"date":2140,"open":2141,"high":2142,"low":678,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-26",331.28,331.79999,326.26999,-5.48,-1.65,1420800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":82,"volume":2154,"transactions":9,"vwap":2152},"2025-11-25",329.57001,333.51001,322.53,331.75,1.12,1582600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-24",325.049988,334.64999,324.35999,330.63,9.45,2.94,2209000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-21",327.45001,328.97501,309.935,321.17999,-7.91,-2.4,2179200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2171,"volume":2180,"transactions":9,"vwap":2178},"2025-11-20",344.72,353.29001,326.17001,329.089996,-8.1,1646300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":234,"change":894,"percent_change":2186,"volume":2187,"transactions":9,"vwap":234},"2025-11-19",337.23001,343.29001,332.88,-0.2,727000,{"date":2189,"open":793,"high":2190,"low":1139,"close":2191,"change":2192,"percent_change":74,"volume":2193,"transactions":9,"vwap":2191},"2025-11-18",341.26001,337.85999,-1.74,970900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-17",349.82001,352,333.64001,339.60001,-13.01,-3.69,1444600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-14",338.98001,356.5,337,352.60999,1.47,0.42,1377400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-13",359.85001,362.98999,347.62,351.14001,-14.24,-3.9,1406100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-12",372.875,376.17999,364.54001,365.38,-6.04,-1.63,1284600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-11",373.47,375.10999,363.28,371.42001,-2.47,-0.66,1461200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2016,"percent_change":681,"volume":2245,"transactions":9,"vwap":2244},"2025-11-10",363.32001,377.84,358.845,373.89001,1986100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-07",347.45001,362.23999,339,361.040009,5.21,1.46,1622000,{"date":2256,"open":2257,"high":2258,"low":1706,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-11-06",362,365.85999,355.82999,5.55,1.58,1588500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-11-05",354.75,358.88,345.39001,350.28,-5.56,-1.56,1646700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-11-04",358.95001,368.89999,350.13,355.84,-13.21,-3.58,1828600,{"date":2282,"open":2283,"high":1061,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-11-03",385.040009,356.55499,369.049988,9.23,2.57,4892500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":777,"volume":2296,"transactions":9,"vwap":2294},"2025-10-31",354.5,362.14999,349.60001,359.82001,12.28,2074100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1204,"volume":2304,"transactions":9,"vwap":2302},"2025-10-30",338.10999,355.48999,336.95001,347.54001,7.01,2316100,{"date":2306,"open":2307,"high":2308,"low":1149,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-29",335.5,343.26999,340.53,4.07,1.21,1072100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-28",343,343.82001,335.88,336.45999,-3.71,-1.09,885500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":814,"volume":2329,"transactions":9,"vwap":2327},"2025-10-27",339.29001,346.85999,338,340.17001,6.6,953100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":681,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-10-24",335.049988,340.98099,333.54001,333.57001,1.08,1139500,{"date":2339,"open":2340,"high":2341,"low":233,"close":2342,"change":2343,"percent_change":454,"volume":2344,"transactions":9,"vwap":2342},"2025-10-23",321.23001,331.32001,330.01001,4.91,693600,{"date":2346,"open":2347,"high":1149,"low":925,"close":2348,"change":2237,"percent_change":2186,"volume":2349,"transactions":9,"vwap":2348},"2025-10-22",324.29999,325.10001,1783400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2145,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-10-21",326.70499,335.39001,325.35001,325.76001,-0.5,917400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-20",321.39001,330.29001,321.14001,327.41,8.88,2.79,1120300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-17",311.76999,320.91,310.29999,318.53,4.18,1.33,997600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1019,"percent_change":2320,"volume":2382,"transactions":9,"vwap":2381},"2025-10-16",320,329.66,311.029999,314.35001,1643200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2009,"volume":2390,"transactions":9,"vwap":2388},"2025-10-15",315.94,319.98001,314,317.82999,4.02,886200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1899,"percent_change":637,"volume":2397,"transactions":9,"vwap":2396},"2025-10-14",312.32001,317.91,307.20499,313.81,973200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1612,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1612},"2025-10-13",323.01001,323.28,313.79999,4.77,1.52,885900,{"date":2407,"open":2408,"high":1645,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-10",334.35001,313.10999,314.44,-17.04,-5.14,1960800,{"date":2415,"open":2416,"high":2417,"low":678,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-09",329.5,335.52802,331.48001,4.7,1.44,1489200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-10-08",320.44,328.35001,319.79001,326.78,8.32,2.61,1213200,{"date":2432,"open":2433,"high":678,"low":2434,"close":2435,"change":2436,"percent_change":1355,"volume":2437,"transactions":9,"vwap":2435},"2025-10-07",323.019989,311.10999,318.45999,-3.47,1411300,{"date":2439,"open":2440,"high":2441,"low":1636,"close":2442,"change":2443,"percent_change":90,"volume":2444,"transactions":9,"vwap":2442},"2025-10-06",323.22,331.505,321.92999,0.72,1680400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2270,"volume":2452,"transactions":9,"vwap":2450},"2025-10-03",328.75,329.45999,316.62,321.20999,-5.08,1113100,{"date":2454,"open":2455,"high":2456,"low":1606,"close":2457,"change":2458,"percent_change":21,"volume":2459,"transactions":9,"vwap":2457},"2025-10-02",328.98001,335.82999,326.29001,4.76,3154100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-10-01",310.745,324.82999,309.92001,321.53,11.15,3.59,3803600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-30",315.51999,318.375,306.435,310.38,-6.62,-2.09,1520400,{"date":2479,"open":233,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-29",322,314.53,317,-1.41,-0.44,1641500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2112,"volume":2493,"transactions":9,"vwap":2491},"2025-09-26",315.25,319.51999,312,318.41,3.09,1263300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1548,"volume":2501,"transactions":9,"vwap":2499},"2025-09-25",313.47,316.34,309.34,315.32001,0.02,1238500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1540,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-24",320.53,322.52701,315.20001,315.29999,-1.15,1367300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-23",324,326.57001,318.20999,318.95999,-4.63,-1.43,2047900,{"date":2520,"open":2521,"high":2522,"low":2378,"close":1130,"change":280,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1130},"2025-09-22",323.19101,327.5,0.05,1921000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-19",320.14999,325.54001,317.91901,323.42999,7.13,2.25,3034300,{"date":2535,"open":762,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":487,"volume":2540,"transactions":9,"vwap":2538},"2025-09-18",322.25,310.22,316.29999,0.92,2630500,{"date":2542,"open":2543,"high":2544,"low":719,"close":2545,"change":2546,"percent_change":1540,"volume":2547,"transactions":9,"vwap":2545},"2025-09-17",327.92999,329.01001,315.38,-11.99,3724500,{"date":2549,"open":2550,"high":793,"low":2551,"close":2552,"change":2553,"percent_change":1667,"volume":2554,"transactions":9,"vwap":2552},"2025-09-16",333.89999,325.17001,327.37,-6.6,1919400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-09-15",335.51001,344.29999,333.495,333.97,3.87,1.17,3548000,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-12",336.10001,328.26999,330.10001,-2,-0.6,1282600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-11",337.25,340.79999,331.81,332.10001,-2.77,-0.83,1366300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-09-10",333.98499,344.85001,333.211,334.87,3.78,1.14,2641600,{"date":2591,"open":2592,"high":2593,"low":2480,"close":2594,"change":2595,"percent_change":421,"volume":2596,"transactions":9,"vwap":2594},"2025-09-09",323.5,331.89001,331.089996,7.8,2064000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1959,"volume":2604,"transactions":9,"vwap":2602},"2025-09-08",326.25,327.185,320.64999,323.29001,-1.45,1328100,{"date":2606,"open":2157,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-09-05",331.040009,322.79001,324.73999,2.69,0.84,2339400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-09-04",311.60001,322.66,306.01001,322.049988,9.17,2.93,2750900,{"date":2623,"open":2624,"high":2424,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-09-03",319.97,306.019989,312.88,-5.41,-1.7,2978200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":867,"volume":2637,"transactions":9,"vwap":2635},"2025-09-02",310,323.58499,308.5,318.29001,2.68,4189200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-29",314.41501,321.92001,308.39001,315.60999,-2.49,-0.78,5695500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-28",299.48999,321.57001,297,318.10001,22.4,7.58,10726100,{"date":2657,"open":1201,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-27",297.26001,275.66,295.70001,81.36,37.96,20747000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-26",217.91,220.48,212.31,214.34,-4.1,-1.88,7908500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-25",219,219.61,214.3,218.44,-0.62,-0.28,2251700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-22",211.029999,220,208.64999,219.059998,7.1,3.35,1804500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":334,"volume":2698,"transactions":9,"vwap":2696},"2025-08-21",211.28,213.8,206.92,211.96001,-0.74,1541100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1874,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-08-20",214.35001,216.78,208.86,212.7,-2.7,2049600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-19",227.47,229.35201,217.85001,218.61,-8.45,-3.72,1762600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-18",222.98,231.55099,220.32001,227.059998,8.8,4.03,2693300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-15",207.080002,219.039993,207,218.25999,13.89,6.8,2156900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1388,"volume":2741,"transactions":9,"vwap":2739},"2025-08-14",204.28999,206.61,202.050003,204.37,-3.06,1402100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-13",210.33501,210.98,206,207.42999,-0.39,-0.19,2520300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":225,"volume":2758,"transactions":9,"vwap":2756},"2025-08-12",202.14,209.14999,198.47,207.82001,6.82,3280300,{"date":2760,"open":2729,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-08-11",211.47,199.59,201,-8.18,-3.91,3128100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-08-08",225.66,226,207.88,209.17999,-18.68,-8.2,4183600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1837,"volume":2783,"transactions":9,"vwap":2781},"2025-08-07",241.24001,242.76601,215.96001,227.86,-7.96,3511900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":983,"volume":2791,"transactions":9,"vwap":2789},"2025-08-06",229.50999,236.10001,228.7,235.82001,7.57,1788800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":236,"volume":2799,"transactions":9,"vwap":2797},"2025-08-05",227,232.44,225.96001,228.25,1.69,1422600,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-08-04",223.36501,228.64999,226.56,5.59,2.53,1585800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-08-01",232.63,232.66,217.33,220.97,-16.92,-7.11,3020800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-31",249.28999,251.24001,237.14,237.89,-6.47,-2.65,2837600,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2420,"volume":2833,"transactions":9,"vwap":2831},"2025-07-30",240.50999,246.35001,236.46001,244.36,3.48,1975200,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-29",245,247.44,238.99001,240.88,-3.53,-1.44,1793800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-28",245.3,247.58701,240.714,244.41,3.04,1.26,2273100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-25",236,248.25,235.3,241.37,6.21,2.64,3589400,{"date":2862,"open":2863,"high":2864,"low":1345,"close":2865,"change":2866,"percent_change":866,"volume":2867,"transactions":9,"vwap":2865},"2025-07-24",231.99001,243.37601,235.16,6.91,2495600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2797,"change":2873,"percent_change":1001,"volume":2874,"transactions":9,"vwap":2797},"2025-07-23",225.10001,229.14999,221.0099945,3.955,1500300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2539,"volume":2882,"transactions":9,"vwap":2880},"2025-07-22",223.495,228.5,221.81,224.295,2.055,1926100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":128,"volume":2890,"transactions":9,"vwap":2888},"2025-07-21",222.91,224.99001,220.25,222.24001,1.03,1918500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2636,"percent_change":1237,"volume":2897,"transactions":9,"vwap":2896},"2025-07-18",219.99001,222.050003,217,221.21001,1822200,{"date":2899,"open":2900,"high":2901,"low":2900,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-17",210.020004,220.070007,218.53,8.89,4.24,2242400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2112,"percent_change":128,"volume":2912,"transactions":9,"vwap":2911},"2025-07-16",209.070007,210,203.50999,209.64,1601000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2531,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-07-15",203.059998,212.39,202.495,208.66,3.54,2384000,{"date":2922,"open":104,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-07-14",205.5,201.0099945,201.53,-0.98,-0.48,1483800,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-07-11",207.92999,209.63,201.67,202.50999,-6.76,-3.23,1695800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-07-10",218,218.42,205.44,209.27,-7.85,-3.62,2928200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-07-09",213.050003,217.21001,210.125,217.12,8.22,3.93,3145500,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2077,"percent_change":850,"volume":2962,"transactions":9,"vwap":2961},"2025-07-08",210.17999,212.36,208.39,208.89999,1768900,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":333,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-07-07",209.99001,211.455,205.67,210.0099945,-0.63,1575600,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":2866,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-07-03",205.41,213.785,211.34,3.38,1522900,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":1195,"percent_change":2645,"volume":2984,"transactions":9,"vwap":2983},"2025-07-02",206.050003,208.48,203.14,204.42999,2169800,{"date":2986,"open":2909,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2671,"volume":2991,"transactions":9,"vwap":2989},"2025-07-01",211.67999,203.35001,206.039993,-3.95,2148800,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2965,"change":2997,"percent_change":1169,"volume":2998,"transactions":9,"vwap":2965},"2025-06-30",212.17,214.17,207.95,0.07,1662800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2443,"percent_change":82,"volume":3005,"transactions":9,"vwap":3004},"2025-06-27",209.39,211.565,206.36,209.92,3107000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-26",208.77,210.82001,203.28999,209.2,2.44,1.18,1519100,{"date":3016,"open":3017,"high":3018,"low":2739,"close":3019,"change":2644,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-06-25",210.84,212,206.75999,-1.19,1550400,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-24",206.21001,210.33,205.45,209.25,6.01,2.96,1916700,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-23",200.48,204.039993,196,203.24001,1.74,0.86,1610200,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2824,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-06-20",207.46001,212.94,200.45,201.5,-1.3,3617100,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2603,"percent_change":173,"volume":3054,"transactions":9,"vwap":3053},"2025-06-18",205.82001,208.855,200.35001,204.14999,2084400,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":1304,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-06-17",201.080002,207.089996,200.57001,205.60001,1.53,1860100,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":974,"volume":3070,"transactions":9,"vwap":3068},"2025-06-16",207.17999,209.8,202.11,202.5,-3.13,2067900,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":1445,"volume":3078,"transactions":9,"vwap":3076},"2025-06-13",207.39999,210.50999,204.625,205.63,-5.03,1569200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1169,"volume":3086,"transactions":9,"vwap":3084},"2025-06-12",210.215,218.12,209.96001,210.66,0.06,2184500,{"date":3088,"open":3089,"high":3090,"low":2911,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-11",213.67,214.99001,210.60001,-2.43,-1.14,2382100,{"date":3096,"open":3097,"high":2685,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-10",218.31,212.815,213.029999,-4.2,-1.93,2519900,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-06-09",222.42999,223.25999,216.67599,217.23,-2.91,-1.32,2266300,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-06-06",227.64999,227.92999,219.14,220.14,-5.24,-2.32,3374300,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-06-05",234.75,237.17999,222.059998,225.38,25.65,12.84,13170000,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":2492,"volume":3137,"transactions":9,"vwap":3135},"2025-06-04",194.19,201.785,193.86501,199.73,5.98,6495200,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":236,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3143},"2025-06-03",193.67999,195.28999,190.36,193.75,0.39,2828600,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-06-02",188.42,193.17999,183.64301,193,4.17,2.21,2416500,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":850,"percent_change":2680,"volume":3161,"transactions":9,"vwap":3160},"2025-05-30",188.039993,189.12,182.42999,188.83,2627900,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":713,"percent_change":47,"volume":3168,"transactions":9,"vwap":3167},"2025-05-29",190.57001,191.72501,186.2,189.36,1642300,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":2356,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-05-28",188.39999,190.25999,186.85001,188.45,-0.26,1895500,{"date":3178,"open":3179,"high":3179,"low":3180,"close":3181,"change":1304,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3181},"2025-05-27",189.89,187.48,188.95,1.67,1979900,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":2603,"volume":3191,"transactions":9,"vwap":3189},"2025-05-23",184.5,186.89799,182.89999,185.85001,-2.73,1248800,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":1926,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-05-22",187.47,191.74001,186.55,188.58,1.93,2199300,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-21",188,190.37,184.14,185.0099945,-3.93,-2.08,2005900,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":1531,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3214},"2025-05-20",184.25,189.69,183.13,188.94,-0.04,2502000,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":893,"percent_change":3020,"volume":3223,"transactions":9,"vwap":3222},"2025-05-19",187.25,191.55,186.83,189.0099945,1743700,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":1631,"percent_change":22,"volume":3230,"transactions":9,"vwap":3229},"2025-05-16",190.71001,193.19,188.202,191.28999,7861200,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":1883,"volume":3238,"transactions":9,"vwap":3236},"2025-05-15",191.48,192.31,186.11,190.5,-3.24,1805100,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-14",196.2,198.58,192.61,193.74001,-2.16,-1.1,2007300,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-05-13",192.89,197.55,190.91,195.89999,4.29,2.24,2189700,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3262},"2025-05-12",187.22,191.67,186,191.61,13.07,7.32,2659600,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":68,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3271},"2025-05-09",181.91,184,177.435,178.53999,-0.4,1598800,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-05-08",176.82001,181.28999,175.25,179.25999,4.93,2.83,1743100,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":1237,"volume":3290,"transactions":9,"vwap":3288},"2025-05-07",172.22,175.52499,170.88499,174.33,2.11,1216200,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3285,"change":2697,"percent_change":1558,"volume":3296,"transactions":9,"vwap":3285},"2025-05-06",170.45,175.28,169.25999,1278800,{"date":3298,"open":3299,"high":3300,"low":3301,"close":3302,"change":2034,"percent_change":3303,"volume":3304,"transactions":9,"vwap":3302},"2025-05-05",170.23,175.91,169.64999,172.96001,0.77,1255000,{"date":3306,"open":3307,"high":3308,"low":3309,"close":3310,"change":3311,"percent_change":3312,"volume":3313,"transactions":9,"vwap":3310},"2025-05-02",174.89999,176.27,170.85001,171.64,-0.55,-0.32,1906000,{"date":3315,"open":3316,"high":3317,"low":3318,"close":3319,"change":2500,"percent_change":1548,"volume":3320,"transactions":9,"vwap":3319},"2025-05-01",178.19501,179.037994,172,172.19,1970300,{"date":3322,"open":3323,"high":3324,"low":3325,"close":3326,"change":3327,"percent_change":2841,"volume":3328,"transactions":9,"vwap":3326},"2025-04-30",169.39999,172.545,167.19,172.17,-2.52,1443700,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":3335,"percent_change":3336,"volume":3337,"transactions":9,"vwap":3334},"2025-04-29",174.49001,177.0099945,173.83,174.69,0.18,0.1,1489400,{"date":3339,"open":3340,"high":3341,"low":3342,"close":3343,"change":3344,"percent_change":39,"volume":3345,"transactions":9,"vwap":3343},"2025-04-28",172.98,175.96001,170.57001,174.50999,1.01,1835800,{"date":3347,"open":3348,"high":3349,"low":3350,"close":3351,"change":487,"percent_change":3352,"volume":3353,"transactions":9,"vwap":3351},"2025-04-25",171.38,175.080002,168.41,173.5,0.17,2105900,{"date":183,"open":3355,"high":3356,"low":179,"close":3357,"change":3358,"percent_change":3359,"volume":3360,"transactions":9,"vwap":3357},162.92,175.42999,173.21001,10.29,6.32,3316800]