[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-META":3,"homepage-market-summary":35,"stock-historical-META":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"META","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},"Meta Platforms, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Meta is the largest social media company in the world, boasting close to 4 billion monthly active users worldwide. The firm's \"Family of Apps,\" its core business, consists of Facebook, Instagram, Messenger, and WhatsApp. End users can leverage these applications for a variety of different purposes, from keeping in touch with friends to following celebrities and running digital businesses for free. Meta packages customer data, gleaned from its application ecosystem and sells ads to digital advertisers. While the firm has been investing heavily in its Reality Labs business, it remains a very small part of Meta's overall sales.","78,865","Menlo Park, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2842,2.1,"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},738.88,746.73,747.6,736.69,741.9,-3.02,-0.41,11318323.128595,271202,741.1547,779.8192,520.26001,17627038.50268182,84.2,3616,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[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",[104,109,114,119,124,129,134,139,144,149,154],{"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":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":189},365,1,1000,{"period_high":183,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},796.25,517.5,16056418,5860592464.173137,38.59,"2025-04-24",[190,191,201,212,223,234,245,256,267,277,287,298,309,320,331,341,352,363,374,385,396,406,416,427,438,449,460,471,482,492,503,514,524,535,546,557,568,579,590,601,612,622,633,644,654,665,675,686,697,708,718,729,740,751,762,773,784,793,802,810,819,828,837,846,855,864,872,881,890,899,908,917,926,934,943,952,961,970,977,986,995,1004,1013,1022,1029,1038,1046,1055,1063,1072,1081,1090,1099,1107,1115,1124,1132,1141,1149,1158,1166,1175,1182,1191,1200,1209,1218,1227,1235,1244,1252,1261,1270,1278,1287,1296,1305,1313,1322,1331,1340,1349,1358,1365,1374,1383,1392,1401,1410,1419,1428,1437,1444,1452,1461,1469,1475,1484,1493,1502,1511,1519,1527,1536,1544,1551,1560,1569,1578,1586,1595,1603,1609,1618,1626,1634,1643,1652,1661,1669,1676,1683,1692,1701,1710,1719,1728,1736,1744,1753,1762,1770,1779,1787,1795,1803,1812,1821,1829,1838,1845,1854,1862,1871,1879,1888,1896,1904,1912,1921,1928,1937,1946,1955,1962,1971,1978,1987,1995,2002,2011,2019,2027,2034,2043,2052,2061,2070,2078,2086,2093,2101,2109,2118,2126,2134,2141,2149,2157,2165,2174,2181,2190,2199,2205,2214,2223,2230,2238,2246,2255,2264,2273,2282,2291,2298,2307,2315,2324,2331,2340,2348,2356,2365,2373,2381,2390,2397,2406,2414,2423,2431,2439,2448,2457,2465,2474,2483,2491,2500,2508,2516,2524,2533,2541,2549,2558,2566,2574,2582,2591,2599,2607,2615,2624,2633,2640,2648,2656,2663,2672,2680,2689,2698,2706,2715,2723,2730,2737,2746,2755,2763,2772,2780,2789,2798,2807,2816,2825,2832,2840,2848,2854,2862,2870,2879,2887,2895,2903,2912,2918,2926,2934,2942,2950,2957,2964,2973,2982,2990,2997,3006,3015,3023,3031,3040,3049,3056,3065,3072,3081,3090,3099,3107,3114,3123,3130,3137,3146,3155,3163,3169,3176,3185,3191,3198,3205,3212,3219,3226,3234,3242,3251,3259,3268,3274,3282,3291,3298,3307,3316,3323,3331,3338,3347],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",727.71,746.7,727.12,13.82,1.9,15215210.671522,343614,741.3402,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",733.25,741.58,726.2,728.08,2.15,0.3,12964079.334697,291961,730.0934,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",728.525,735.88,721.51,725.93,0.75,0.1,12408444.422984,341633,727.4407,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",730.265,738.25,721.3,725.18,-13.61,-1.84,19293040.432938,413306,729.5331,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",725,740.45,715.1,738.79,23.17,3.24,23591089.550894,515704,728.1221,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",750.04,750.576,713.19,715.62,-36.04,-4.79,27943113.629305,660413,722.2321,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",768.845,769.57,746.5405,751.66,-25.93,-3.33,25826729.958278,591424,753.0845,{"date":268,"open":269,"high":30,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",744.355,743.006,777.59,33.49,4.5,34808495.103427,818664,765.8485,{"date":278,"open":22,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",763.9,739.51,744.1,7.505,1.02,30829235.526972,653567,749.8032,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",731.4,757.27,730,736.595,-4.65,-0.63,28122126.75151,684989,744.5153,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",680.295,753,679.6,741.245,75.495,11.34,48720457.485933,1133210,726.9077,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",688.62,690.15,660.8,665.75,-16.56,-2.43,27596431.336951,421067,672.1625,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",682.44,683.2,667.05,682.31,9,1.34,15927994.339433,364786,678.0476,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":142,"volume":338,"transactions":339,"vwap":340},"2026-09-16",679.905,685.31,671.9142,673.31,3.07,17217838.475876,396883,677.373,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",659.3,678.87,656.2,670.24,4.64,0.7,18420463.628848,410125,669.279,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",657.83,668.6,649.22,665.6,17.57,2.71,19191805.307476,454538,661.5649,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",653.51,664.24,646.2,648.03,3.65,0.57,16924954.432573,328544,651.1943,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",653.705,663.5,642.14,644.38,-9.31,-1.42,21531853.070121,452303,649.5134,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",648.64,657.86,638.56,653.69,40.21,6.55,35900728.429368,828092,650.134,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":79,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",616.205,624.8,609.74,613.48,-0.53,18909714.742133,405836,615.8858,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":180,"volume":413,"transactions":414,"vwap":415},"2026-09-04",612.35,617.46,605.27,616.77,6.09,15966213.429182,353502,613.2087,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",604.49,619.46,604.35,610.68,17.83,3.01,19737140.097318,452707,612.9471,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",578.785,600.38,577,592.85,14.31,2.47,15634077.956669,405397,593.3134,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",558.345,584.95,556.1,578.54,6.2,1.08,15796953.881863,382416,576.0547,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",577.63,578.675,569.1386,572.34,-5.68,-0.98,13384920.61558,313838,572.4427,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",571.55,589.19,571,578.02,6.92,1.21,16042352.34907,360181,579.0001,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",576.48,588.39,567.62,571.1,-5.04,-0.87,15221385.613591,395325,573.7058,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":412,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",590.31,593.34,561.88,576.14,1.07,31416337.004467,748354,578.0907,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",563.88,570.8,561.4001,570.05,11.03,1.97,9769094.429191,277833,566.8638,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",550.2,561.42,546.3,559.02,9.12,1.66,12990583.257057,364305,556.4338,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":218,"volume":521,"transactions":522,"vwap":523},"2026-08-21",546.885,553.8733,543.23,549.9,4.07,13848015.217434,311600,549.8496,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",546.95,549.988,539.31,545.83,-0.2,-0.04,13446340.969978,374099,544.3713,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",541.34,554.07,537.27,546.03,2.213,0.41,16651609.822622,461310,547.3837,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",557.48,560.66,543.21,543.817,-25.153,-4.42,26529390.087904,762086,548.8749,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",589.75,590.24,564.75,568.97,-20.88,-3.54,16891780.102016,533096,572.1198,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",596.98,601.86,589.29,589.85,-5.12,-0.86,8643577.253661,248094,593.214,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",580.71,595.85,579.39,594.97,16.12,2.78,11065266.098032,309008,590.2233,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",601.065,604.499,578.21,578.85,-20.27,-3.38,15849684.726284,452992,583.5636,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",598,612.43,593.4,599.12,4.2,0.71,12967217.088811,314899,603.6906,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":51,"volume":619,"transactions":620,"vwap":621},"2026-08-10",599.13,608.21,592.0301,594.92,2.82,14322009.36267,360571,597.5634,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",585.64,598.7399,585.62,592.1,2.2,0.37,11036370.440965,264761,593.1485,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",586.95,595.31,585.995,589.9,1.13,0.19,11636423.903311,284129,590.0427,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":87,"volume":651,"transactions":652,"vwap":653},"2026-08-05",600.455,601,580.12,588.77,0.83,14692589.151063,376416,588.378,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",581.5,592.787,578.25,587.94,-2.3,-0.39,17739321.006018,461116,585.5674,{"date":666,"open":667,"high":668,"low":669,"close":560,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",562.24,597.52,559.36,33.53,6.02,24663792.822966,616439,588.3962,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",543.6,558.33,540.22,556.71,17.68,3.28,24602578.488084,619197,550.3994,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",526,539.88,524.49,539.03,-46.58,-7.95,41873380.828156,1194637,533.3506,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",593.25,599.97,582.22,585.61,-7.8,-1.31,18821581.057089,459351,585.7574,{"date":709,"open":710,"high":647,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",596.82,587,593.41,-0.46,-0.08,11594432.72652,282263,593.8994,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",607.22,611.26,593.13,593.87,-1.32,-0.22,11035397.167764,306911,599.3399,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",605.3,609.98,594.45,595.19,-10.91,-1.8,11311109.745107,296758,601.0312,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",608.41,614.65,597.22,606.1,-21.07,-3.36,15337488.081527,390505,605.6009,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",647.7,648.998,624,627.17,-16.64,-2.58,11019575.243791,318752,629.1246,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",654.18,655.88,643.2,643.81,-2.04,-0.32,9140457.392672,240545,646.2475,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",646.7,653.3,636.0105,645.85,-0.16,-0.02,10225186.99487,281100,646.2489,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-17",647.70001,652.20001,626,646.01001,-18.53,-2.79,22219700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-16",677.28003,681.90002,660.15997,664.53998,-16.77,-2.46,15816000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":337,"volume":809,"transactions":9,"vwap":807},"2026-07-15",663.59998,686.080017,656.65997,681.31,20.27,19003400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-14",652,666.5,649.049988,661.039978,4.31,0.66,16748200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-13",661.38,676.62,654.20001,656.72998,-12.48,-1.86,19840700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-10",660.34003,677.85999,658.01001,669.21002,37.73,5.97,40608900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-09",583.98999,633.27002,577.070007,631.47998,28.36,4.7,26579700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",614.39001,616,598.01001,603.12,-12.46,-2.02,13606500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",607.59003,625.37,603.65997,615.58002,15.29,2.55,18560800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":152,"volume":871,"transactions":9,"vwap":869},"2026-07-06",594.84003,603.58002,581.76001,600.28998,17.39,17674100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-02",607.90002,610,580.41998,582.90002,-30.01,-4.9,21705900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",607.90997,628.28003,595.099976,612.90997,49.62,8.81,45536300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-30",560.94,565.53998,551.42999,563.28998,0.69,0.12,18111100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-29",560,570.90002,558,562.59998,12.35,2.24,15011400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-26",543.34003,556.84998,540.40002,550.25,7.38,1.36,18867700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-25",555.54999,556.34003,540.17999,542.87,-14.8,-2.65,16968600,{"date":927,"open":928,"high":929,"low":919,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-24",561.89001,569.039978,557.66998,-4.53,-0.81,13963600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-23",562.25,572.20001,561.02002,562.20001,-1.65,-0.29,13103300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-22",572.02002,575.81,559.81,563.84998,-13.37,-2.32,15405500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-18",572.82001,580.21997,563.099976,577.21997,9.6399,1.7,28824600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-17",592,593.81,566.19,567.58002,-32.63,-5.44,20478300,{"date":971,"open":972,"high":973,"low":963,"close":974,"change":975,"percent_change":639,"volume":976,"transactions":9,"vwap":974},"2026-06-16",593.65002,605.81,600.21002,6.73,11344400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",579.90002,601.27002,579.29999,593.47998,26.5,4.67,17653300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-12",572.95001,576.070007,560.90002,566.97998,-1.45,-0.26,14326400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-11",565.83002,572.16998,557.01001,568.42999,-2.55,-0.45,17628000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-10",580.72998,591.32001,570.59998,570.97998,-13.6101,-2.33,17064000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",591,597.63,581.01001,584.59003,-0.8,-0.14,16977400,{"date":1023,"open":963,"high":963,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-08",579.21997,585.39001,-7.61,-1.28,19512400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",623.46002,629.15002,582.90997,593,-34.57,-5.51,30091600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":93,"volume":1045,"transactions":9,"vwap":1043},"2026-06-04",623.66998,642.40002,622.42999,627.57001,4.59,21469200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-03",603,624.15002,600.27002,622.97998,25.35,4.24,23020100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1016,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1016},"2026-06-02",603.23999,608.88,596.67999,-2.84,-0.47,18252000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-01",630.40002,635.75,599.53003,600.46997,-32.04,-5.07,29138800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-29",633.5,634.5,623.34998,632.51001,-2.78,-0.44,19806500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",639.5,643,629.31,635.28998,0.03,0,16772400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-27",609.40002,638.5,609,635.26001,22.92,3.74,23143600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":86,"volume":1106,"transactions":9,"vwap":1104},"2026-05-26",608.89001,614.46997,605.29999,612.34003,2.08,12234200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":132,"volume":1114,"transactions":9,"vwap":1112},"2026-05-22",607.88,614.81,606.95001,610.26001,2.88,11688600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-21",600,609.59998,594.81,607.38,2.32,0.38,13476100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":542,"volume":1131,"transactions":9,"vwap":1129},"2026-05-20",600.76001,608,597.81,605.059998,2.45,11329700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-19",608.91998,613.92999,600.54999,602.60999,-8.6,-1.41,11749900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":25,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-18",609.10999,615.59003,603.69,611.21002,-0.49,13772400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-15",613.98999,621.20001,609.31,614.22998,-4.2,-0.68,13272600,{"date":1159,"open":849,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-14",623.72998,615,618.42999,1.8,0.29,10651200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-13",598.83002,619.90002,596.65997,616.63,13.63,2.26,14634400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1048,"change":1180,"percent_change":896,"volume":1181,"transactions":9,"vwap":1048},"2026-05-12",594.82001,603.75,592.59998,4.14,11351600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-11",604.57001,604.90997,598.080017,598.85999,-10.77,-1.77,15940600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-08",615.20001,616.77002,606.059998,609.63,-7.18,-1.16,13557000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-07",614.71997,624.97998,613.53998,616.81,3.93,0.64,12307400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-06",601.049988,619.95001,598.099976,612.88,7.92,1.31,19915500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-05",613.31,614.34998,600.35999,604.96002,-5.45,-0.89,17171300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":510,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-05-04",607.94,614,602.75,610.40997,0.27,16203900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-01",614.69,618.88,606.10999,608.75,-3.16,-0.52,21404000,{"date":1245,"open":1246,"high":1247,"low":1117,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-30",619.32001,620.84998,611.90997,-57.21,-8.55,52765000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-29",668.90997,674.25,663.81,669.12,-2.22,-0.33,18947500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-28",674.23999,678.17999,665.63,671.34003,-7.28,-1.07,10606800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":107,"volume":1277,"transactions":9,"vwap":1275},"2026-04-27",671,682.5,670.84003,678.62,3.59,12805200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-24",660.32001,680.66998,653.84003,675.030029,15.88,2.41,13348300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-23",663.70001,669.56,653.049988,659.15002,-15.5699,-2.31,11667000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-22",674.35999,678.38,669.75,674.71997,5.8799,0.88,9215600,{"date":1306,"open":1272,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-21",676.20001,667.33002,668.84003,-2.0699,-0.31,8660100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-20",681.35999,683.38,668,670.90997,-17.64,-2.56,12534000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-17",678.59998,691.52002,675.13,688.54999,11.68,1.73,16283500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-16",675.98999,677.58002,667.75,676.87,5.29,0.79,9544800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-15",667,678.5,664.21997,671.58002,9.09,1.37,14952600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-14",643.21997,666.26001,639.37,662.48999,27.96,4.41,17818000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":984,"percent_change":93,"volume":1364,"transactions":9,"vwap":1363},"2026-04-13",629.5,635,624.40002,634.53003,9538900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-10",634.46997,638.58002,624.33002,629.85999,1.47,0.23,13294800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-09",626.96997,637.5,623,628.39001,15.97,2.61,19012900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-08",606,629.95001,591.83002,612.41998,37.37,6.5,32036600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-07",572.47998,575.22998,564.76001,575.049988,2.03,0.35,9580800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-06",577.69,582.78998,572,573.02002,-1.44,-0.25,9515700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-02",566.039978,578.5,559.70001,574.46002,-4.77,-0.82,13518500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-04-01",580.13,592.54999,573.82001,579.22998,7.1,1.24,23608100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-31",549.97998,573.69,546.77002,572.13,35.75,6.67,32898300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1439,"change":1442,"percent_change":1398,"volume":1443,"transactions":9,"vwap":1439},"2026-03-30",536.38,539.54999,528.53998,10.66,22795200,{"date":1445,"open":1446,"high":1447,"low":31,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-27",540.099976,543.59998,525.71997,-21.82,-3.99,30133000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-26",582.48999,583,543.34998,547.53998,-47.35,-7.96,35780100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":499,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-25",598.73999,603.66998,593.40002,594.89001,0.33,12585000,{"date":1470,"open":1471,"high":647,"low":1015,"close":1472,"change":1473,"percent_change":230,"volume":1474,"transactions":9,"vwap":1472},"2026-03-24",599.099976,592.91998,-11.14,10739700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-23",605.78998,608.64001,599.01001,604.059998,10.4,1.75,13638000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-20",603.53003,603.96002,587.25,593.65997,-13.04,-2.15,21214900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-19",612.15002,613,602.26001,606.70001,-8.98,-1.46,13247700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-18",616.34003,622.65002,614.60999,615.67999,-6.98,-1.12,11726300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":252,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-17",627.98999,636.54999,621.70001,622.65997,-0.76,10348800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":906,"volume":1526,"transactions":9,"vwap":1524},"2026-03-16",632,634.75,623.099976,627.45001,13.74,15134900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-13",623.89001,629.16998,609.54999,613.71002,-24.47,-3.83,18957600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1001,"volume":1543,"transactions":9,"vwap":1541},"2026-03-12",648.75,653.5,636.90002,638.17999,-16.68,11617500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1338,"percent_change":897,"volume":1550,"transactions":9,"vwap":1549},"2026-03-11",654.76001,659.12,648.35999,654.85999,8977200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-10",653.56,660.29999,649,654.070007,6.68,1.03,9859300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-09",634.78003,647.75,626.78003,647.39001,2.53,0.39,13489700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-06",647.90002,649.46997,636.10999,644.85999,-15.71,-2.38,13159400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1268,"volume":1585,"transactions":9,"vwap":1583},"2026-03-05",661.92999,670.70001,650.31,660.57001,-7.16,13341400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-04",657.96002,672.77002,657.66998,667.72998,12.65,1.93,10810100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1372,"volume":1602,"transactions":9,"vwap":1600},"2026-03-03",648.28998,659.039978,638.84003,655.080017,1.52,12263800,{"date":1604,"open":1605,"high":1606,"low":1075,"close":1553,"change":1607,"percent_change":650,"volume":1608,"transactions":9,"vwap":1553},"2026-03-02",637.15997,659.94,5.38,9816100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-27",643.45001,649.44,638.12,648.17999,-8.83,-1.34,15703000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":101,"volume":1625,"transactions":9,"vwap":1623},"2026-02-26",650.54999,661,647.5,657.01001,3.32,10637700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":390,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":390},"2026-02-25",642.53003,653.88,642.14001,14.39,2.25,11330700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-24",633.080017,641.10999,628.97998,639.29999,2.05,0.32,10135600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-23",652.53998,657.70001,636,637.25,-18.41,-2.81,8605900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-20",639.69,663.34998,638.78003,655.65997,10.8799,1.69,14183500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":112,"volume":1668,"transactions":9,"vwap":1666},"2026-02-19",638.57001,647.19,636.71997,644.78003,1.5601,10035700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1351,"change":1206,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1351},"2026-02-18",633.79999,645,628.15002,0.61,14649200,{"date":1677,"open":1083,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":714,"volume":1682,"transactions":9,"vwap":1680},"2026-02-17",642.59998,628.79999,639.28998,-0.48,12674700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-13",645.099976,651.42999,634.57001,639.77002,-10.04,-1.55,12336400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-12",669.96997,676,645.28003,649.81,-18.88,-2.82,14960100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-11",674,679.27002,657.099976,668.69,-2.03,-0.3,14323800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-10",677.59998,680.65002,669.78998,670.71997,-6.5,-0.96,10455800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-09",663.17999,683.31,658.78003,677.21997,15.76,2.38,14837500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":704,"volume":1735,"transactions":9,"vwap":1733},"2026-02-06",665.48999,671.98999,646.5,661.46002,-8.75,18159300,{"date":1737,"open":1738,"high":1739,"low":1539,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-02-05",663.58002,681.5,670.21002,1.22,0.18,17131800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-04",687.72998,688.83002,667.46002,668.98999,-22.71,-3.28,16882800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-02-03",707.37,717,686.40997,691.70001,-14.71,-2.08,13760700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1139,"volume":1769,"transactions":9,"vwap":1767},"2026-02-02",714.59998,721.29999,703.52002,706.40997,-10.09,14365200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-30",727.5,732.16998,713.59003,716.5,-21.81,-2.95,23744600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1481,"volume":1786,"transactions":9,"vwap":1784},"2026-01-29",737.42999,744,712.54999,738.31,69.58,59852900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":294,"volume":1794,"transactions":9,"vwap":1792},"2026-01-28",674.5,677.67999,666.099976,668.72998,-4.24,25709600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1674,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-27",674.59003,676.82001,664.65997,672.96997,0.09,13297400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-26",665.13,675.28003,661.28998,672.35999,13.6,2.06,16327400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-23",644.77002,666.48999,644.45001,658.76001,11.13,1.72,22797700,{"date":1822,"open":1823,"high":1583,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-22",629.34998,626.54999,647.63,34.67,5.66,21394700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-21",606.73999,618.27002,600.080017,612.96002,8.84,1.46,14494700,{"date":1839,"open":1109,"high":1840,"low":1117,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-20",611.40002,604.12,-16.13,-2.6,15169600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-16",624.17999,629.080017,620.080017,620.25,-0.55,-0.09,17012500,{"date":1855,"open":1856,"high":1857,"low":1154,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-15",618.47998,624.16998,620.79999,5.28,0.86,13076100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-14",626.5,628.45001,614.82001,615.52002,-15.57,-2.47,15527900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-13",642.27002,624.099976,631.090027,-10.8799,-1.69,18030400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-12",652.53003,653.96997,641.22998,641.96997,-11.09,-1.7,14797200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":445,"volume":1895,"transactions":9,"vwap":1893},"2026-01-09",645.44,654.95001,642.84998,653.059998,7,11634900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":26,"volume":1903,"transactions":9,"vwap":1901},"2026-01-08",645.88,647.099976,635.71997,646.059998,-2.63,11921700,{"date":1905,"open":1906,"high":1292,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-07",655.64001,644.81,648.69,-11.93,-1.81,12846300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2026-01-06",659.57001,665.52002,651.90002,660.62,1.83,0.28,11074400,{"date":1922,"open":1923,"high":798,"low":1563,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2026-01-05",651.01001,658.78998,8.38,1.29,12213700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2026-01-02",662.72998,664.39001,643.5,650.40997,-9.6801,-1.47,13726500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-31",664.75,665,659.44,660.090027,-5.86,-0.88,7940400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-30",658.69,672.21997,657.84003,665.95001,7.26,1.1,9187500,{"date":1956,"open":832,"high":1957,"low":1958,"close":1948,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1948},"2025-12-29",660.25,654.39001,-4.6,-0.69,8506500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-26",668.059998,668.95001,661.32001,663.28998,-4.26,-0.64,7133800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1381,"percent_change":1567,"volume":1977,"transactions":9,"vwap":1976},"2025-12-24",662.53003,668.17999,662.20001,667.54999,5627500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-23",660.049988,666,658.25,664.94,3.44,0.52,8486800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":542,"volume":1994,"transactions":9,"vwap":1992},"2025-12-22",661.65002,673.58002,656.65002,661.5,2.73,15659400,{"date":1996,"open":1997,"high":1272,"low":1998,"close":1999,"change":455,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-19",666.41998,658.17999,658.77002,-0.85,49977100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-18",657.030029,670.56,656.46002,664.45001,14.95,2.3,20260300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1198,"volume":2018,"transactions":9,"vwap":2016},"2025-12-17",655.60999,661.22998,649.20001,649.5,-7.65,15598500,{"date":2020,"open":1932,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-16",662.53998,643.20001,657.15002,9.64,1.49,14309100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":682,"percent_change":101,"volume":2033,"transactions":9,"vwap":2032},"2025-12-15",645.70001,653,638.70001,647.51001,15549100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-12",649.79999,711,638.60999,644.22998,-8.48,-1.3,14016900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-11",643.28998,655.28003,640.79999,652.71002,2.58,0.4,13056700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-10",649.95001,654.51001,643.40002,650.13,-6.83,-1.04,16910900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-09",663.77002,664.47998,653.34003,656.96002,-9.84,-1.48,12997100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":456,"volume":2077,"transactions":9,"vwap":2075},"2025-12-08",669.34003,676.71002,665.070007,666.79999,-6.62,13161000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1163,"volume":2085,"transactions":9,"vwap":2083},"2025-12-05",664,674.69,662.39001,673.41998,11.8899,21207900,{"date":2087,"open":1695,"high":2088,"low":1980,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-04",676.099976,661.53003,21.9301,3.43,29874600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1198,"volume":2100,"transactions":9,"vwap":2098},"2025-12-03",644.40997,648.84998,637.54999,639.59998,-7.5,11134300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1899,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1899},"2025-12-02",642.34003,647.87,638.070007,6.23,0.97,11640900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-12-01",639.54999,645.32001,637.76001,640.87,-7.08,-1.09,13029900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1173,"volume":2125,"transactions":9,"vwap":2123},"2025-11-28",636.080017,648.049988,635.5,647.95001,14.34,11033200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":26,"volume":2133,"transactions":9,"vwap":2131},"2025-11-26",637.69,638.35999,631.63,633.60999,-2.61,15209500,{"date":2135,"open":755,"high":2136,"low":2137,"close":2138,"change":240,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-25",637.049988,618.29999,636.21997,3.78,25213000,{"date":2142,"open":2143,"high":2144,"low":1016,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-24",598.71997,616.70001,613.049988,18.8,3.16,23554900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":137,"volume":2156,"transactions":9,"vwap":2154},"2025-11-21",588.5,598.12,581.85999,594.25,5.1,21052600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":530,"volume":2164,"transactions":9,"vwap":2162},"2025-11-20",603.5,606.71997,583.34998,589.15002,-1.17,20603000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-19",593.71997,595.33002,581.25,590.32001,-7.37,-1.23,24744700,{"date":2175,"open":2176,"high":859,"low":2177,"close":2178,"change":2179,"percent_change":72,"volume":2180,"transactions":9,"vwap":2178},"2025-11-18",591.59998,583.78003,597.69,-4.32,25500600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-17",609.039978,611.69,595.40002,602.01001,-7.45,-1.22,16501300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-14",601.78998,613.67999,595.20001,609.46002,-0.43,-0.07,20724100,{"date":2200,"open":2201,"high":2202,"low":1048,"close":2203,"change":1303,"percent_change":87,"volume":2204,"transactions":9,"vwap":2203},"2025-11-13",613.070007,617.65002,609.89001,20973800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-12",628.13,628.98999,607.77002,609.01001,-18.07,-2.88,24493300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-11",628,629.56,619.39001,627.080017,-4.68,-0.74,13302200,{"date":2224,"open":1875,"high":1361,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-10",618.10999,631.76001,10.05,1.62,19245000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":65,"volume":2237,"transactions":9,"vwap":2235},"2025-11-07",616.48999,622.13,601.20001,621.71002,2.77,29946800,{"date":2239,"open":2240,"high":1647,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-11-06",635.84998,618,618.94,-17.01,-2.67,23628800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-05",632.31,642.22998,626.53998,635.95001,8.63,1.38,20219900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-04",628.039978,641.73999,626.01001,627.32001,-10.39,-1.63,27356600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-11-03",656,659.33002,636.17999,637.71002,-10.64,-1.64,33003600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-31",674.51001,674.89001,645.57001,648.34998,-18.12,-2.72,56953200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-30",669.15002,680.96002,650.16998,666.46997,-85.2,-11.33,88440100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1372,"percent_change":1087,"volume":2297,"transactions":9,"vwap":2296},"2025-10-29",754.75,759.15997,742.51001,751.66998,26818600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-28",752.63,758.40002,745.52002,751.44,0.62,0.08,12193800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1659,"volume":2314,"transactions":9,"vwap":2312},"2025-10-27",749.72998,755.75,748.01001,750.82001,12.46,11321100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-24",736.78998,741.21002,731.15002,738.35999,4.36,0.59,9151300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2322,"percent_change":2305,"volume":2330,"transactions":9,"vwap":2329},"2025-10-23",734.70001,742.40997,733.099976,734,9856000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-22",733.83002,740.59998,724.030029,733.40997,0.1399,0.02,8734500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1953,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-10-21",736.02002,738.5,728.75,733.27002,0.15,7647300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1773,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1773},"2025-10-20",721.19,733.77002,720.17999,15.25,2.13,8900200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-17",707.080017,718.53998,706.12,716.91998,4.85,0.68,12232400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1517,"volume":2372,"transactions":9,"vwap":2370},"2025-10-16",717.54999,725.48999,703.88,712.070007,-5.48,9017000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2367,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2367},"2025-10-15",717.059998,723.90002,709.51001,8.9,1.26,10246800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-14",707.78003,715.54999,699.33002,708.65002,-7.05,-0.99,8829800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1481,"percent_change":1371,"volume":2396,"transactions":9,"vwap":2395},"2025-10-13",713.01001,719.94,707.64001,715.70001,9251800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-10",730.91998,735.27002,704.51001,705.29999,-28.21,-3.85,16980100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2409},"2025-10-09",718.28003,733.51001,712.44,15.67,2.18,12717200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-08",713.45001,719.65002,707.81,717.84003,4.76,0.67,10790600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":758,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-10-07",717.71997,718.5,705.75,713.080017,-0.36,12062900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2155,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-10-06",705.19,716.88,690.51001,715.65997,0.72,21654700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-10-03",729.63,731,710.17999,710.56,-16.49,-2.27,16154300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-10-02",722.58002,727.77002,718.14001,727.049988,9.71,1.35,11415300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":950,"volume":2464,"transactions":9,"vwap":2462},"2025-10-01",721.48999,721.84998,710.20001,717.34003,-17.04,20419600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-30",742.25,742.96997,726.29999,734.38,-9.02,-1.21,16226800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-29",748.71997,750.78003,739.15002,743.40002,-0.35,-0.05,9246800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1960,"volume":2490,"transactions":9,"vwap":2488},"2025-09-26",750,751.92999,737.34998,743.75,-5.16,9696300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-25",753.45001,756.77002,744.54999,748.90997,-11.75,-1.54,10591100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":348,"volume":2507,"transactions":9,"vwap":2505},"2025-09-24",757.5,761.10999,752.53003,760.65997,5.26,8828200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1027,"volume":2515,"transactions":9,"vwap":2513},"2025-09-23",769.25,770.59998,751.070007,755.40002,-9.76,10872600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1886,"volume":2523,"transactions":9,"vwap":2521},"2025-09-22",781.84998,785.72998,764.46997,765.15997,-13.22,11706900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-19",786.41998,790.79999,769.19,778.38,-1.87,-0.24,23696800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":43,"volume":2540,"transactions":9,"vwap":2538},"2025-09-18",780.75,788.78003,773.35999,780.25,4.53,10955000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1751,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-09-17",779.98999,783.28998,766.31,775.71997,-0.42,9400900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-09-16",767,781.35999,765.099976,779,14.3,1.87,11782500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":467,"volume":2565,"transactions":9,"vwap":2563},"2025-09-15",757.46997,774.070007,751.98999,764.70001,9.11,10533800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2304,"volume":2573,"transactions":9,"vwap":2571},"2025-09-12",748.72998,757.57001,743.76001,755.59003,4.69,8248600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1020,"volume":2581,"transactions":9,"vwap":2579},"2025-09-11",754.65002,757.099976,748.37,750.90002,-1.08,7923300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-09-10",765.13,765.70001,751,751.97998,-13.72,-1.79,12478300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2585,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2585},"2025-09-09",757.48999,766.29999,753.42999,13.4,1.78,10999000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":780,"volume":2606,"transactions":9,"vwap":2604},"2025-09-08",756,766.51001,752.02002,752.29999,-0.15,13087800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":101,"volume":2614,"transactions":9,"vwap":2612},"2025-09-05",752.62,757.95001,745.030029,752.45001,3.8,9663400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-09-04",748.57001,761.15997,745.82001,748.65002,11.6,1.57,11439100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-09-03",736,740.25,733.98999,737.049988,1.94,0.26,7699300,{"date":2634,"open":2635,"high":2626,"low":2636,"close":2637,"change":2638,"percent_change":1147,"volume":2639,"transactions":9,"vwap":2637},"2025-09-02",726.039978,721.72998,735.10999,-3.59,9350900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":940,"volume":2647,"transactions":9,"vwap":2645},"2025-08-29",745.28003,747.14001,735.34998,738.70001,-12.41,9070500,{"date":2649,"open":1782,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-28",753.049988,740.79999,751.10999,3.73,0.5,7468000,{"date":2657,"open":2604,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1225,"volume":2662,"transactions":9,"vwap":2660},"2025-08-27",754.15002,742.84003,747.38,-6.72,8315400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-26",750.79999,754.87,747.94,754.099976,0.8,0.11,7601800,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":530,"volume":2679,"transactions":9,"vwap":2677},"2025-08-25",754.82001,758.88,750.13,753.29999,-1.49,6861200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-22",739.22998,756.90002,734.39001,754.78998,15.69,2.12,10612700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-21",744.71002,745.5,733.10999,739.099976,-8.62,-1.15,8876300,{"date":2699,"open":2700,"high":2701,"low":2442,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-20",747.57001,750.20001,747.71997,-3.76,-0.5,11898200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-19",767.12,767.16998,749.35999,751.47998,-15.89,-2.07,12286700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2446,"volume":2722,"transactions":9,"vwap":2720},"2025-08-18",775.090027,775.81,756.56,767.37,-17.86,16513700,{"date":2724,"open":2725,"high":183,"low":2726,"close":2727,"change":2728,"percent_change":2050,"volume":2729,"transactions":9,"vwap":2727},"2025-08-15",784.15002,780.82001,785.22998,3.1,13375400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1640,"percent_change":2631,"volume":2736,"transactions":9,"vwap":2735},"2025-08-14",777.88,787.81,772.51001,782.13,8116200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-13",791.15002,795.46002,778.22998,780.080017,-9.92,-1.26,8811800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-08-12",773,793.66998,772.42999,790,24.13,3.15,14563100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1002,"volume":2762,"transactions":9,"vwap":2760},"2025-08-11",770.080017,773.46002,764.66998,765.87,-3.43,7612000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-08-08",762.75,769.90002,758.58002,769.29999,7.47,0.98,7320800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":724,"volume":2779,"transactions":9,"vwap":2777},"2025-08-07",773.48999,775,759.54999,761.83002,-10.16,9019700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-06",770,773.64001,760.46002,771.98999,8.53,1.12,9733900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-08-05",776.45001,783.13,763,763.46002,-12.91,-1.66,11640300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-08-04",760,776.84998,758.40997,776.37,26.36,3.51,15801700,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-08-01",760.72998,766,745.31,750.01001,-23.43,-3.03,19028700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-31",775.20001,784.75,765.51001,773.44,78.23,11.25,38831100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":252,"percent_change":1156,"volume":2831,"transactions":9,"vwap":2830},"2025-07-30",708.090027,708.5,691.20001,695.21002,27077300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":800,"volume":2839,"transactions":9,"vwap":2837},"2025-07-29",720,724.46997,699.90997,700,-17.63,13267000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":896,"volume":2847,"transactions":9,"vwap":2845},"2025-07-28",715.20001,724.73999,712.67999,717.63,4.95,8715700,{"date":2849,"open":2361,"high":2850,"low":2851,"close":2844,"change":2852,"percent_change":1708,"volume":2853,"transactions":9,"vwap":2844},"2025-07-25",720.65002,711.90002,-2.12,8271700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1741,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-07-24",717.049988,723.62,714,714.79999,0.17,10920800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1426,"volume":2869,"transactions":9,"vwap":2867},"2025-07-23",706.37,714.63,704.92999,713.58002,8.77,8771600,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-22",716.19,716.59998,701.40997,704.81,-8.16,-1.14,8921100,{"date":2880,"open":2881,"high":1756,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-21",706.79999,705.76001,712.96997,8.6899,1.23,9404400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":542,"volume":2894,"transactions":9,"vwap":2892},"2025-07-18",702.19,704.71002,691.65002,704.28003,2.8701,12779800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2874,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2874},"2025-07-17",704.39001,705.90002,697.10999,-1.5,-0.21,11803300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-07-16",713.37,713.96997,699.27002,702.90997,-7.48,-1.05,13067600,{"date":2913,"open":2376,"high":2835,"low":2914,"close":2915,"change":2916,"percent_change":1500,"volume":2917,"transactions":9,"vwap":2915},"2025-07-15",709.82001,710.39001,-10.53,11529500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":51,"volume":2925,"transactions":9,"vwap":2923},"2025-07-14",717.59998,728,716.54999,720.91998,3.41,8939400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1616,"volume":2933,"transactions":9,"vwap":2931},"2025-07-11",722.5,725.15997,709.70001,717.51001,-9.73,10873900,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1517,"volume":2941,"transactions":9,"vwap":2939},"2025-07-10",731.54999,735.79999,719.59998,727.23999,-5.54,9913600,{"date":2943,"open":2944,"high":2945,"low":2944,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-07-09",722.71997,737.53003,732.78003,12.1101,1.68,11418000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1121,"percent_change":1641,"volume":2956,"transactions":9,"vwap":2955},"2025-07-08",721.57001,722.90997,714.81,720.66998,7770700,{"date":2958,"open":2920,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1852,"volume":2963,"transactions":9,"vwap":2961},"2025-07-07",727,713.51001,718.34998,-0.66,9457100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-07-03",726.60999,729.030029,714.41998,719.01001,5.44,0.76,8601700,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-07-02",715.33002,720.29999,712.79999,713.57001,-5.65,-0.79,9336700,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1320,"volume":2989,"transactions":9,"vwap":2987},"2025-07-01",736.88,737.75,715.37,719.21997,-18.8701,13431200,{"date":2991,"open":2495,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":1674,"volume":2996,"transactions":9,"vwap":2994},"2025-06-30",747.90002,734.25,738.090027,4.46,15402100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-27",726.52002,735.42999,725.85999,733.63,7.54,1.04,18775700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-26",714.35999,728.21997,711.049988,726.090027,17.41,2.46,13964800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1147,"volume":3022,"transactions":9,"vwap":3020},"2025-06-25",713.32001,716.58002,705.38,708.67999,-3.52,9320400,{"date":3024,"open":3025,"high":249,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-24",704.89001,702.10999,712.20001,13.67,1.96,13823200,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-23",683.69,699.049988,678.75,698.53003,16.1801,2.37,11080100,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-20",700.75,701.82001,678.66998,682.34998,-13.42,-1.93,22538600,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1500,"percent_change":2901,"volume":3055,"transactions":9,"vwap":3054},"2025-06-18",698.17999,701.59003,694.90002,695.77002,10068300,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-06-17",702,705.96997,696.059998,697.22998,-4.89,-0.7,10066100,{"date":3066,"open":2385,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":618,"volume":3071,"transactions":9,"vwap":3069},"2025-06-16",707.15002,693.51001,702.12,19.25,13720300,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-06-13",687.95001,694.57001,681.01001,682.87,-10.49,-1.51,9274400,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-06-12",693.29999,695.38,687,693.35999,-0.78,-0.11,7322700,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-06-11",703.71002,708.87,691.98999,694.14001,-8.26,-1.18,9582500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":122,"volume":3106,"transactions":9,"vwap":3104},"2025-06-10",701.34998,703.22998,691.56,702.40002,8.34,10850100,{"date":3108,"open":3109,"high":2433,"low":3110,"close":3111,"change":3112,"percent_change":1242,"volume":3113,"transactions":9,"vwap":3111},"2025-06-09",698.46002,693.94,694.059998,-3.65,12773200,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-06-06",696.16998,702.81,691.87,697.71002,13.09,1.91,11728000,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":263,"percent_change":1681,"volume":3129,"transactions":9,"vwap":3128},"2025-06-05",691.65997,694.38,682.25,684.62,13083100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3074,"change":3135,"percent_change":2147,"volume":3136,"transactions":9,"vwap":3074},"2025-06-04",669.32001,689,668.57001,21.1,14031900,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-06-03",671.45001,675.58002,665.030029,666.84998,-4.05,-0.6,11585000,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-06-02",644.39001,673.26001,644.26001,670.90002,23.41,3.62,15766300,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":1122,"volume":3162,"transactions":9,"vwap":3160},"2025-05-30",642.5,649.40997,632.78003,647.48999,2.44,16241000,{"date":3164,"open":3165,"high":3166,"low":1083,"close":3167,"change":1371,"percent_change":1372,"volume":3168,"transactions":9,"vwap":3167},"2025-05-29",651.65002,653.32001,645.049988,8883400,{"date":3170,"open":1678,"high":3171,"low":3172,"close":3173,"change":2379,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},"2025-05-28",650.88,642.54999,643.58002,0.2,9042900,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-27",635.40997,643.080017,632.75,642.32001,15.26,2.43,9508400,{"date":3186,"open":755,"high":3187,"low":1505,"close":3188,"change":3189,"percent_change":2678,"volume":3190,"transactions":9,"vwap":3188},"2025-05-23",632.45001,627.059998,-9.51,8454100,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":488,"percent_change":2860,"volume":3197,"transactions":9,"vwap":3196},"2025-05-22",634.049988,643.25,630.71002,636.57001,8228400,{"date":3199,"open":3200,"high":3201,"low":3202,"close":2122,"change":3203,"percent_change":1408,"volume":3204,"transactions":9,"vwap":2122},"2025-05-21",631.78998,646.60999,630.16998,-1.6,11464600,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":263,"percent_change":1242,"volume":3211,"transactions":9,"vwap":3210},"2025-05-20",636.01001,639.34998,632.26001,637.099976,6743500,{"date":3213,"open":3214,"high":1084,"low":3215,"close":3216,"change":1801,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3216},"2025-05-19",628.25,627.79999,640.42999,0.01,9592400,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":564,"percent_change":1851,"volume":3225,"transactions":9,"vwap":3224},"2025-05-16",637.96002,640.44,626.15002,640.34003,18519000,{"date":3227,"open":3228,"high":3229,"low":1368,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-15",654.28003,657.31,643.88,-15.48,-2.35,14341800,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":101,"volume":3241,"transactions":9,"vwap":3239},"2025-05-14",661.21002,662.66998,654.31,659.35999,3.33,12348200,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-05-13",645.53998,660.91998,642.83002,656.030029,16.6,2.6,18570800,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":1215,"volume":3258,"transactions":9,"vwap":3256},"2025-05-12",630.91998,640.39001,621.030029,639.42999,46.94,21965100,{"date":3260,"open":3261,"high":3262,"low":3263,"close":3264,"change":3265,"percent_change":3266,"volume":3267,"transactions":9,"vwap":3264},"2025-05-09",603.71997,606.96997,591.71002,592.48999,-5.52,-0.92,10427300,{"date":3269,"open":3270,"high":3271,"low":3272,"close":850,"change":122,"percent_change":3174,"volume":3273,"transactions":9,"vwap":850},"2025-05-08",606.28998,611.29999,596.62,14622800,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":2228,"volume":3281,"transactions":9,"vwap":3279},"2025-05-07",590.35999,603.080017,586.66998,596.81,9.5,13139100,{"date":3283,"open":3284,"high":3285,"low":3286,"close":3287,"change":3288,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3287},"2025-05-06",592.53003,596.030029,586.58002,587.31,-11.96,-2,10600700,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3296,"change":1632,"percent_change":1122,"volume":3297,"transactions":9,"vwap":3296},"2025-05-05",591.21997,603.21002,588.049988,599.27002,13887700,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3303,"change":3304,"percent_change":3305,"volume":3306,"transactions":9,"vwap":3303},"2025-05-02",583.46002,604.34003,578.33002,597.02002,24.81,4.34,24739300,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3312},"2025-05-01",592.080017,592.95001,570.5,572.21002,23.21,4.23,31159000,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":968,"percent_change":456,"volume":3322,"transactions":9,"vwap":3321},"2025-04-30",538.40002,549.099976,529.5,549,29244000,{"date":3324,"open":3325,"high":3326,"low":3327,"close":3328,"change":844,"percent_change":3329,"volume":3330,"transactions":9,"vwap":3328},"2025-04-29",546,556.57001,544.12,554.44,0.85,11835000,{"date":3332,"open":3333,"high":3334,"low":3335,"close":3336,"change":434,"percent_change":65,"volume":3337,"transactions":9,"vwap":3336},"2025-04-28",555.64001,558.48999,540.59003,549.73999,15179000,{"date":3339,"open":3340,"high":3341,"low":3342,"close":3343,"change":3344,"percent_change":3345,"volume":3346,"transactions":9,"vwap":3343},"2025-04-25",546.79999,549.85999,536.25,547.27002,14.12,2.65,17098900,{"date":188,"open":3348,"high":3349,"low":184,"close":3350,"change":3351,"percent_change":586,"volume":3352,"transactions":9,"vwap":3350},518.72998,533.90002,533.15002,14.42,13910000]