[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFT":3,"homepage-market-summary":36,"stock-historical-MSFT":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MSFT","2026-10-02",{"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},"Microsoft Corp","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Microsoft develops and licenses consumer and enterprise software. It is known for its Windows operating systems and Office productivity suite. The company is organized into three equally sized broad segments: productivity and business processes (legacy Microsoft Office, cloud-based Office 365, Exchange, SharePoint, Skype, LinkedIn, Dynamics), intelligence cloud (infrastructure- and platform-as-a-service offerings Azure, Windows Server OS, SQL Server), and more personal computing (Windows Client, Xbox, Bing search, display advertising, and Surface laptops, tablets, and desktops).","223,000","Redmond, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.7574,3.92,"Quarterly","2026-11-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},517.53,519.385,522.5,513.66,512.8,4.73,0.92,16940348.640582,402281,516.5215,553.71997,349.20001,31632405.422242768,82.3,10217,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},555.45001,28183104,10286832860.982935,41.09,"2025-04-22",[188,189,199,210,221,232,243,254,265,276,287,298,309,320,331,342,353,364,375,386,397,408,419,430,441,452,463,474,484,494,505,516,526,537,548,559,568,579,589,600,610,621,631,642,652,663,674,685,696,707,717,728,739,750,760,769,778,787,796,805,812,819,828,837,846,855,863,870,879,888,896,905,914,923,930,939,947,956,964,972,981,990,998,1005,1014,1023,1032,1041,1050,1059,1067,1076,1085,1093,1102,1111,1118,1127,1136,1145,1153,1162,1171,1180,1189,1197,1206,1215,1224,1233,1241,1250,1259,1267,1276,1285,1293,1301,1310,1319,1328,1336,1344,1353,1362,1370,1378,1387,1394,1403,1412,1420,1428,1437,1446,1454,1463,1470,1478,1485,1492,1500,1509,1517,1526,1535,1544,1552,1561,1569,1577,1585,1594,1602,1611,1620,1629,1638,1647,1656,1664,1671,1680,1689,1698,1707,1716,1724,1732,1741,1749,1758,1766,1774,1783,1792,1801,1810,1819,1828,1836,1845,1853,1861,1870,1878,1886,1895,1902,1911,1920,1928,1935,1943,1950,1958,1967,1974,1982,1989,1997,2006,2013,2020,2029,2036,2043,2052,2058,2067,2076,2085,2093,2101,2109,2116,2124,2133,2140,2149,2157,2166,2174,2182,2190,2199,2207,2216,2225,2232,2240,2249,2258,2265,2273,2282,2290,2299,2307,2314,2322,2330,2338,2344,2351,2357,2366,2374,2381,2390,2398,2406,2414,2423,2431,2438,2445,2453,2460,2467,2476,2484,2490,2498,2505,2514,2523,2531,2538,2546,2553,2562,2570,2578,2584,2591,2600,2609,2617,2625,2632,2639,2646,2654,2661,2669,2677,2685,2693,2700,2708,2716,2723,2732,2740,2749,2757,2762,2771,2778,2786,2795,2802,2809,2815,2824,2832,2839,2846,2852,2861,2868,2876,2883,2890,2897,2903,2910,2918,2925,2932,2941,2950,2957,2965,2972,2979,2987,2995,3004,3012,3021,3030,3039,3048,3055,3062,3069,3076,3084,3092,3100,3109,3118,3126,3134,3142,3150,3157,3163,3170,3179,3186,3194,3201,3210,3218,3226,3234,3242,3249,3257,3264,3273,3281],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",519.88,522.85,512.17,-0.1,-0.02,19732128.180388,454565,515.2157,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",511.61,519.83,510.31,512.9,3.94,0.77,27223264.633875,511531,515.0779,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",508.31,513.64,502.4,508.96,-0.26,-0.05,21341832.293104,427389,508.6122,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",505.47,513.33,502.22,509.22,-6.95,-1.35,19626939.79751,504776,508.9054,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",499.035,519.4,497.25,516.17,18.24,3.66,38193112.834108,785141,514.718,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",495.07,498.9,491.22,497.93,-2.66,-0.53,16657643.497618,377451,495.9752,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",500.755,509.44,495.88,500.59,2.59,0.52,19445555.523738,447445,500.9369,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",507.32,508.5,493.65,498,-3.61,-0.72,21652838.382225,500419,497.9427,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",494.945,501.87,491.33,501.61,7.83,1.59,27959944.53236,513057,498.2896,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",497.965,498.65,491.1,493.78,-3.97,-0.8,39622288.835584,374307,494.3629,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",497.795,501.47,493.17,497.75,7.45,1.52,17889521.319454,370062,497.0115,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",493.03,495.97,487.23,490.3,-6.82,-1.37,16670304.066612,390029,491.7514,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",500.06,505.9,495.54,497.12,-8.29,-1.64,17364758.789146,397505,498.7027,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",497.06,509.95,495.3416,505.41,9.78,1.97,23143857.155137,535609,504.1173,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",495.65,498.97,492.58,495.63,3.19,0.65,14998500.10444,330291,495.7247,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",488.32,494.52,486,492.44,0.79,0.16,16038805.238725,354683,491.743,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",493.07,494.39,489.8,491.65,-2.3,-0.47,12889572.03324,346134,492.037,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",493.01,495.19,490.15,493.95,-5.75,-1.15,18882338.098502,482656,493.0888,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",510,511,499.36,499.7,-10.42,-2.04,18101758.878859,414427,501.1874,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",501.66,515.65,500.8,510.12,13.3,2.68,24125894.789439,531931,510.9076,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",499.85,500.27,493.81,496.82,-4.2,-0.84,14678042.132798,386502,496.9016,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",497.52,505.97,496.78,501.02,-6.27,-1.24,21136924.220002,448832,501.4654,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",510.38,512.19,506.39,507.29,-6.24,-1.22,27216285.740248,443782,508.7412,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",505.33,517.78,504.8675,513.53,8.47,1.68,29207325.163385,626197,513.4164,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",494.88,506.48,490.08,505.06,8.69,1.75,28688756.316431,564057,502.7514,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",487.85,497.4,487.31,496.37,4.66,0.95,20758853.846318,386297,494.79,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":73,"volume":481,"transactions":482,"vwap":483},"2026-08-25",485.44,492.435,484.3,491.71,4.4,19518987.275228,333508,489.8712,{"date":485,"open":486,"high":487,"low":488,"close":467,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",483.205,490.605,481.86,4.07,0.84,17230751.766085,462762,487.5048,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",479.88,486.36,478.53,483.24,2.09,0.43,22510774.571903,347795,483.0192,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",483.3,484.16,479.5,481.15,-3.16,-0.65,18315753.011733,352425,481.5545,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":404,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",480.065,489.3,479.36,484.31,0.56,19779882.927011,409062,484.0743,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",481.54,484.27,477.1505,481.63,1.28,0.27,23714829.459868,482115,481.726,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",490.14,492.66,478.41,480.35,-15.05,-3.04,28250179.020741,624733,482.1431,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",496.355,500.01,493.92,495.4,-1.48,-0.3,15779420.469666,370385,496.4905,{"date":560,"open":561,"high":562,"low":377,"close":563,"change":564,"percent_change":73,"volume":565,"transactions":566,"vwap":567},"2026-08-13",493.265,501.34,496.88,4.45,22080633.387052,470271,496.5854,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",499.99,501.5,491.52,492.43,-11.38,-2.26,27275030.398413,563775,493.9117,{"date":580,"open":581,"high":443,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",504.33,499.55,503.81,-2.25,-0.44,22963348.229342,468284,502.9044,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",503.44,513.73,502.27,506.06,6.07,1.21,31432598.240915,660264,507.2686,{"date":601,"open":602,"high":603,"low":604,"close":570,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",499.21,505.18,498.73,0.13,0.03,27586874.739317,590706,501.3547,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",488.55,501.555,488.52,499.86,12.4,2.54,35033303.405168,692421,497.0459,{"date":622,"open":550,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",498.24,485.68,487.46,-5.35,-1.09,32955999.984705,701873,489.6941,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",480.9,499.4399,479.17,492.81,5.16,1.06,50373002.791188,973109,493.3487,{"date":643,"open":644,"high":369,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",476.125,475,487.65,22.93,4.93,64230879.989285,1355278,486.8779,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",450,466.84,449.33,464.72,13.62,3.02,60535988.939927,1163549,460.8745,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",437.9,458.69,432.44,451.1,60.56,15.51,109206104.048305,2217478,448.7298,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",393.4,401.25,388.74,390.54,-2.81,-0.71,41252836.802167,772737,394.4917,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",393.16,400.32,391.3,393.35,4.25,1.09,32167998.641027,652782,395.6826,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",390.08,394.2,387.99,389.1,7.4,1.94,27727545.28748,621902,390.9207,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":606,"volume":714,"transactions":715,"vwap":716},"2026-07-24",387.05,389.03,380.65,381.7,0.12,27425460.627183,529001,383.3251,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",389.965,391.78,377.39,381.58,-8.76,-2.24,30042742.290433,652083,382.2772,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",399.58,401,386.96,390.34,-7.41,-1.86,28142519.346701,600747,390.0619,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",398.805,401.47,396.32,397.75,-4.54,-1.13,24126657.973974,504717,398.6721,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":447,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",391.41,403.18,389.65,402.29,2.15,27915762.31429,622404,398.9157,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",394.85999,398.39001,389.39001,393.82001,-7.28,-1.82,33010300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",398.31,405.98999,392.049988,401.10001,5.47,1.38,37047400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",387.79999,398.95999,386.39999,395.63,10.7,2.78,36253700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",382.82001,388.19,378.64999,384.92999,-6.06,-1.55,27863900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",387.75,393.64999,384.14999,390.98999,5.89,1.53,28914900,{"date":806,"open":780,"high":807,"low":808,"close":809,"change":165,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-10",391.91,381.5,385.10001,0.19,24644600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":95,"percent_change":533,"volume":818,"transactions":9,"vwap":817},"2026-07-09",374.45001,384.64999,373.35001,384.35999,31083200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",384.029999,385.31,381.32999,383.34,-5.5,-1.41,25908300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",392.48999,395.57001,388.22,388.84,2.1,0.54,29297500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",387.040009,389.14999,381.22,386.73999,-3.75,-0.96,34224500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",384.48001,392.20001,383.70001,390.48999,6.21,1.62,42128900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":659,"volume":862,"transactions":9,"vwap":860},"2026-07-01",380.82999,388.82999,374.89001,384.28,11.26,48065800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":564,"percent_change":596,"volume":869,"transactions":9,"vwap":868},"2026-06-30",371.029999,374.14999,367.45001,373.019989,44945700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",377.5,380.5,359.89999,368.57001,-4.4,-1.18,51229900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",357.14999,376.60999,355.42999,372.97,20.14,5.71,186201600,{"date":889,"open":890,"high":891,"low":32,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",362.76999,364.23001,352.82999,-12.63,-3.46,66179000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",371.57001,378.88,364.78,365.45999,-8.48,-2.27,44509900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",372.38,377.22,370.67001,373.94,6.6,1.8,40647600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",375.73999,381.63,367.070007,367.34,-12.06,-3.18,45171100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":59,"percent_change":605,"volume":929,"transactions":9,"vwap":928},"2026-06-18",377.82001,381.37,373.28,379.39999,59714200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",390.25,390.37,377.32001,378.91,-14.92,-3.79,41987800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":554,"volume":946,"transactions":9,"vwap":944},"2026-06-16",395.79001,396.84,390.69,393.82999,-5.93,31506800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",396.79999,401.75,392.85001,399.76001,9.02,2.31,32266400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":133,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-12",391.42999,391.73999,382.26999,390.73999,0.1,34865800,{"date":965,"open":966,"high":967,"low":968,"close":733,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":733},"2026-06-11",395.20999,396.85001,384,-7.02,-1.77,47224100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",398.54999,405.040009,397.16,397.35999,-6.05,-1.5,32576000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",409.029999,411.98001,398.48001,403.41,-8.33,-2.02,35317300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":877,"volume":997,"transactions":9,"vwap":995},"2026-06-08",414.14001,417.16,408.56,411.73999,-4.93,32086700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":574,"percent_change":249,"volume":1004,"transactions":9,"vwap":1003},"2026-06-05",428.34,429.47,414.39999,416.67001,34782200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",435.81,436.14999,426.41,428.049988,0.71,0.17,26899500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",438.45001,440.39001,424.25,427.34,-13.97,-3.17,39037000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",446.88,453.5,440.42999,441.31,-19.21,-4.17,37036800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",464.84,466.32001,458.26999,460.51999,10.28,2.28,53628900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",432.54999,450.32999,432.35999,450.23999,23.25,5.45,79654400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",412.98001,429.48999,412.67001,426.98999,14.32,3.47,47250500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1054,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1054},"2026-05-27",411.01001,415.94,409.57999,-3.36,-0.81,28901500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",416.42999,419.76999,413.019989,416.029999,-2.54,-0.61,30398000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",419.54001,424.39999,416.32999,418.57001,-0.52,-0.12,22390300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":371,"volume":1092,"transactions":9,"vwap":1090},"2026-05-21",424.75,426.34,415.70999,419.089996,-1.97,31393500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",414.17001,422.10001,411.29999,421.059998,3.64,0.87,27864000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",429.89999,432.70001,416.48999,417.42001,-6.12,-1.44,33018700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":853,"percent_change":153,"volume":1117,"transactions":9,"vwap":1116},"2026-05-18",416.62,425.12,415.60999,423.54001,32564100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",414.26999,428.17001,412.91,421.92001,12.49,3.05,50771200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",404.48001,411.84,400.88,409.42999,4.22,1.04,27077500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",403.20001,406.31,401.029999,405.20999,-2.56,-0.63,29667100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":877,"volume":1152,"transactions":9,"vwap":1150},"2026-05-12",414.48001,415.5,406.64001,407.76999,-4.89,38594200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",407.87,412.69,405.5,412.66,-2.46,-0.59,35657900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",417.39001,418.63,414,415.12,-5.65,-1.34,33383800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",420.10999,427.98001,418.76001,420.76999,6.81,1.65,34942400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",408,418.42001,405.10999,413.95999,2.58,0.63,30285900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":724,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-05-05",415.32001,416.78,408.79999,411.38,-0.54,25700900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-04",411.54001,420.78,410.79999,413.62,-0.82,-0.2,28066500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-01",412.79999,417.10999,410.44,414.44,6.66,1.63,31372400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",410.81,414.42001,398.01001,407.78,-16.68,-3.93,70909400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",424.57999,426.82001,420.29001,424.45999,-4.79,-1.12,38288300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1134,"volume":1240,"transactions":9,"vwap":1238},"2026-04-28",424.57001,429.92001,421.89999,429.25,4.43,30438100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",422.38,427.10999,417.070007,424.82001,0.2,0.05,30867300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-24",416.97,424.95001,415.79999,424.62,8.87,2.13,27457400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":293,"volume":1266,"transactions":9,"vwap":1264},"2026-04-23",419.89001,423.66,411.41,415.75,-17.17,38308000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-22",426.19,433.70001,423.67001,432.92001,8.76,2.07,29378200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-21",420.23999,427.17999,417.20001,424.16,6.09,1.46,32048500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1231,"volume":1292,"transactions":9,"vwap":1290},"2026-04-20",421.14999,423.32999,416.29999,418.070007,-4.72,27582200,{"date":1294,"open":1246,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-17",431.57999,420.69,422.79001,2.53,0.6,48568200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-16",419.85999,420.82001,412.14001,420.26001,9.04,2.2,41642400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",398,414.37,396.73001,411.22,18.11,4.61,45063400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",387.92001,394.69,386.51999,393.10999,8.74,2.27,37504500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1099,"volume":1335,"transactions":9,"vwap":1333},"2026-04-13",373.60999,384.54001,371.019989,384.37,13.5,35745800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1160,"volume":1343,"transactions":9,"vwap":1341},"2026-04-10",372.98001,375.64001,370.029999,370.87,-2.2,28111100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",372.5,373.5,367.049988,373.070007,-1.26,-0.34,30435300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",384.98001,385,371.41,374.32999,2.04,0.55,33064800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1160,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-07",370.34,372.45001,366.56,372.29001,-0.16,21443300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1368,"volume":1377,"transactions":9,"vwap":1375},"2026-04-06",373.48999,373.73001,369.5,372.88,-0.58,16146600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-02",367.20999,373.64001,364.14999,373.45999,4.09,1.11,24099100,{"date":1388,"open":1372,"high":1389,"low":1390,"close":1391,"change":294,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-04-01",373.98999,368.20001,369.37,-0.22,29417200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",364.54999,372.89999,363.070007,370.17001,11.21,3.12,45244400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-30",361.89999,365.35999,356.28,358.95999,2.19,0.61,44797000,{"date":1413,"open":1405,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",362.45001,356.51001,356.76999,-9.2,-2.51,37883400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":316,"volume":1427,"transactions":9,"vwap":1425},"2026-03-26",370.82001,374.72,365.19,365.97,-5.07,36836600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",376.92001,377.059998,369.63,371.040009,-1.7,-0.46,31181200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",382.35999,382.47,371.85001,372.73999,-10.26,-2.68,42733600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":123,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-23",383.89999,387.20999,381.67999,383,0.3,29680100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",386.79001,387,380.12,381.87,-7.15,-1.84,50853200,{"date":1464,"open":1465,"high":830,"low":1466,"close":1467,"change":1468,"percent_change":681,"volume":1469,"transactions":9,"vwap":1467},"2026-03-19",390.10001,387.059998,389.019989,-2.77,25138800,{"date":1471,"open":1472,"high":1312,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-18",397.13,391,391.79001,-7.62,-1.91,25908500,{"date":1479,"open":1480,"high":1481,"low":744,"close":1482,"change":1195,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-17",400.26999,404.39999,399.41,-0.14,26228300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":480,"percent_change":1385,"volume":1491,"transactions":9,"vwap":1490},"2026-03-16",398.070007,400.63,394.79001,399.95001,27733700,{"date":1493,"open":731,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-13",404.79999,394.25,395.54999,-6.31,-1.57,26848000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-12",404.63,406.12,401.70999,401.85999,-3.02,-0.75,27263900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1392,"volume":1516,"transactions":9,"vwap":1514},"2026-03-11",405.57001,409.01001,401.59,404.88,-0.88,25512100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-10",410.029999,410.20001,402.92999,405.76001,-3.65,-0.89,31706400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-09",404.92001,410.20999,403.5,409.41,0.45,0.11,30131900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-06",409.20001,413.049988,408.51001,408.95999,-1.72,-0.42,31123900,{"date":1545,"open":1546,"high":1547,"low":1481,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-05",404.42001,411.60999,410.67999,5.48,1.35,39001300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-04",401.26999,411.029999,400.31,405.20001,1.27,0.31,35808000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1550,"volume":1568,"transactions":9,"vwap":1566},"2026-03-03",393.14001,406.70001,392.67001,403.92999,5.38,38199200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":974,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":974},"2026-03-02",392.85999,401.19,390.63,5.81,1.48,35474900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":724,"volume":1584,"transactions":9,"vwap":1582},"2026-02-27",390.88,396.82001,389.88,392.73999,-8.98,51367200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-26",404.70999,407.48999,398.73999,401.72,1.12,0.28,34405900,{"date":1595,"open":1596,"high":742,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-25",390.53,390.16,400.60001,11.6,2.98,43625500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-24",384.14001,389.35999,381.70999,389,4.53,1.18,33884700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-23",395,395.35999,383.10001,384.47,-12.76,-3.21,43238300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-20",396.10999,400.12,395.16,397.23001,-1.23,-0.31,34015200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-19",400.69,404.42999,396.67001,398.45999,-1.14,-0.29,28234000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-18",398.13,402.56,396.32001,399.60001,2.74,0.69,23223400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-17",399.22,400.51999,394.53,396.85999,-4.46,-1.11,32078800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1082,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-13",404.45001,405.54001,398.049988,401.32001,-0.13,34091600,{"date":1665,"open":1666,"high":1667,"low":1219,"close":1668,"change":1669,"percent_change":1143,"volume":1670,"transactions":9,"vwap":1668},"2026-02-12",405,406.20001,401.84,-2.53,40802400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-11",416.17999,416.45999,401.01001,404.37,-8.9,-2.15,42491000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-10",419.62,423.67999,412.70001,413.26999,-0.33,-0.08,44857900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-09",404.85001,414.89001,400.87,413.60001,12.46,3.11,45480500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-06",399.17001,401.79001,392.92001,401.14001,7.47,1.9,53515300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-05",407.44,408.29999,392.32001,393.67001,-20.52,-4.95,66289200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1600,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-02-04",411,419.79999,409.23999,414.19,0.72,45012400,{"date":1725,"open":1726,"high":1727,"low":994,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-03",422.01001,422.049988,411.20999,-12.16,-2.87,61424100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-02",430.23999,430.73999,422.25,423.37,-6.92,-1.61,42219900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1618,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-30",439.17001,439.60001,426.45001,430.29001,-0.74,58566800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-29",439.98999,442.5,421.019989,433.5,-48.13,-9.99,128855300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":531,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":531},"2026-01-28",483.20999,483.73999,478,1.05,0.22,36875400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1409,"volume":1773,"transactions":9,"vwap":1771},"2026-01-27",473.70001,482.87,473.16,480.57999,10.3,29213900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-26",465.31,474.25,462,470.28,4.33,0.93,29291200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-23",451.87,471.10001,450.53,465.95001,14.81,3.28,38000200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-22",447.62,452.84,444.70001,451.14001,7.03,1.58,25349400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-21",452.60001,452.69,438.67999,444.10999,-10.41,-2.29,37980500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-20",451.22,456.79999,449.28,454.51999,-5.34,-1.16,26130000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-16",457.82999,463.19,456.48001,459.85999,3.2,0.7,34246700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1160,"volume":1835,"transactions":9,"vwap":1833},"2026-01-15",464.12,464.25,455.89999,456.66,-2.72,23225800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-14",466.45999,468.20001,457.17001,459.38,-11.29,-2.4,28184300,{"date":1846,"open":1847,"high":1848,"low":1788,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-13",474.67999,475.78,470.67001,-6.51,-1.36,28545800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":585,"volume":1860,"transactions":9,"vwap":1858},"2026-01-12",476.67001,480.98999,475.67999,477.17999,-2.1,23519900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-09",474.059998,479.82001,472.20001,479.28,1.17,0.24,18491000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1654,"volume":1877,"transactions":9,"vwap":1875},"2026-01-08",481.23999,482.66,475.85999,478.10999,-5.36,18162600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1134,"volume":1885,"transactions":9,"vwap":1883},"2026-01-07",479.76001,489.70001,477.95001,483.47,4.96,25564200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-06",473.79999,478.73999,469.75,478.51001,5.66,1.2,23037700,{"date":1896,"open":1863,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":195,"volume":1901,"transactions":9,"vwap":1899},"2026-01-05",476.070007,469.5,472.85001,-0.09,25250300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-02",484.39001,484.66,470.16,472.94,-10.68,-2.21,25571600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-31",487.84,488.14001,483.29999,483.62,-3.86,-0.79,15601600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":153,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-30",485.92999,489.67999,485.5,487.48001,0.08,13944500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1074,"percent_change":1662,"volume":1934,"transactions":9,"vwap":1933},"2025-12-29",484.85999,488.35001,484.17999,487.10001,10893400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1627,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-26",486.70999,488.12,485.95999,487.70999,-0.06,8842200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1867,"percent_change":1868,"volume":1949,"transactions":9,"vwap":1948},"2025-12-24",485.67999,489.16,484.82999,488.019989,5855900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":133,"volume":1957,"transactions":9,"vwap":1955},"2025-12-23",484.98001,487.82999,484.73999,486.85001,1.93,14683600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-22",486.12,488.73001,482.69,484.92001,-1,-0.21,16963000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":703,"percent_change":133,"volume":1973,"transactions":9,"vwap":1972},"2025-12-19",487.35999,487.85001,482.48999,485.92001,70836100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1178,"volume":1981,"transactions":9,"vwap":1979},"2025-12-18",478.19,489.60001,477.89001,483.98001,7.86,28573500,{"date":1983,"open":1984,"high":1985,"low":645,"close":1986,"change":1987,"percent_change":1941,"volume":1988,"transactions":9,"vwap":1986},"2025-12-17",476.91,480,476.12,-0.27,24527200,{"date":1990,"open":1991,"high":1978,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-16",471.91,470.88,476.39001,1.57,0.33,20705600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-15",480.10001,480.72,472.51999,474.82001,-3.71,-0.78,23727700,{"date":2007,"open":1864,"high":2008,"low":2009,"close":498,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":498},"2025-12-12",482.45001,476.34,-4.94,-1.02,21248100,{"date":2014,"open":2015,"high":2016,"low":1874,"close":1883,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1883},"2025-12-11",476.63,486.029999,4.91,1.03,24669200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-10",484.029999,484.25,475.079987,478.56,-13.46,-2.74,35756200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":52,"percent_change":1247,"volume":2035,"transactions":9,"vwap":2034},"2025-12-09",489.10001,492.12,488.5,492.019989,14696100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1980,"percent_change":1213,"volume":2042,"transactions":9,"vwap":2041},"2025-12-08",484.89001,492.29999,484.38,491.019989,21965900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-05",482.51999,483.39999,478.88,483.16,2.32,0.48,22608700,{"date":2053,"open":1880,"high":2054,"low":2055,"close":2056,"change":1696,"percent_change":349,"volume":2057,"transactions":9,"vwap":2056},"2025-12-04",481.32001,476.48999,480.84,22318200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-03",476.32001,484.23999,475.20001,477.73001,-12.27,-2.5,34615100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-02",486.72,493.5,486.32001,490,3.26,0.67,19562700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-01",488.44,489.85999,484.64999,486.73999,-5.27,-1.07,23964000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":88,"volume":2092,"transactions":9,"vwap":2090},"2025-11-28",487.60001,492.63,486.64999,492.01001,6.51,14386700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1924,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1924},"2025-11-26",486.31,488.31,481.20001,8.51,1.78,25709100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1187,"volume":2108,"transactions":9,"vwap":2106},"2025-11-25",474.070007,479.14999,464.89001,476.98999,2.99,28019800,{"date":2110,"open":645,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":133,"volume":2115,"transactions":9,"vwap":2113},"2025-11-24",476.89999,468.019989,474,1.88,34421000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1497,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-21",478.5,478.92001,468.26999,472.12,-1.32,31769200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-20",492.70999,493.57001,475.5,478.42999,-8.69,-1.78,26802500,{"date":2134,"open":2135,"high":378,"low":2136,"close":2137,"change":2138,"percent_change":228,"volume":2139,"transactions":9,"vwap":2137},"2025-11-19",490.10001,482.82999,487.12,-6.67,23245300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-18",495.37,502.98001,486.78,493.79001,-13.7,-2.7,33815100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":250,"volume":2156,"transactions":9,"vwap":2154},"2025-11-17",508.45001,512.12,504.91,507.48999,-2.69,19092800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-14",498.23001,511.60001,497.44,510.17999,6.89,1.37,28505700,{"date":2167,"open":203,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-13",513.5,501.29001,503.29001,-7.85,-1.54,25273100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2050,"volume":2181,"transactions":9,"vwap":2179},"2025-11-12",509.35999,511.67001,499.12,511.14001,2.46,26574900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":404,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-11-11",504.79999,509.60001,502.35001,508.67999,0.53,17980000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-10",500.040009,506.85001,498.79999,506,9.18,1.85,26101500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1941,"volume":2206,"transactions":9,"vwap":2204},"2025-11-07",496.95001,499.38,493.25,496.82001,-0.28,24019800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-06",505.66,505.70001,495.81,497.10001,-10.06,-1.98,27406500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-05",513.29999,514.83002,506.57999,507.16,-7.17,-1.39,23024300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2147,"percent_change":1082,"volume":2231,"transactions":9,"vwap":2230},"2025-11-04",511.76001,515.54999,507.84,514.33002,20958700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2004,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-11-03",519.81,524.96002,514.59003,517.030029,-0.15,22374700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-31",528.88,529.32001,515.099976,517.81,-7.95,-1.51,34006400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-30",530.47998,534.96997,522.12,525.76001,-15.79,-2.92,41023100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1082,"percent_change":194,"volume":2264,"transactions":9,"vwap":2263},"2025-10-29",544.94,546.27002,536.72998,541.54999,36023000,{"date":2266,"open":2267,"high":31,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-28",550,540.77002,542.070007,10.55,1.98,29986700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-27",531.78003,534.58002,529.01001,531.52002,7.91,1.51,18734700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1125,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-24",522.78998,525.34998,520.71002,523.60999,0.59,15532400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-23",522.46002,523.95001,518.60999,520.56,0.02,0,14023500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":522,"volume":2306,"transactions":9,"vwap":2304},"2025-10-22",521.15002,525.22998,517.71002,520.53998,2.88,18962700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1100,"percent_change":1012,"volume":2313,"transactions":9,"vwap":2312},"2025-10-21",517.5,518.69,513.039978,517.65997,15586200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1187,"volume":2321,"transactions":9,"vwap":2319},"2025-10-20",514.60999,518.70001,513.42999,516.78998,3.21,14665600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":338,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-17",509.040009,515.47998,507.31,513.58002,0.39,19867800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":767,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-10-16",512.58002,516.84998,508.13,511.60999,-0.35,15559600,{"date":2339,"open":2340,"high":2341,"low":388,"close":2318,"change":1483,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2318},"2025-10-15",514.96002,517.19,-0.03,14694700,{"date":2345,"open":2346,"high":2347,"low":2195,"close":2348,"change":2349,"percent_change":1900,"volume":2350,"transactions":9,"vwap":2348},"2025-10-14",510.23001,515.28003,513.57001,-0.48,14684300,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":87,"percent_change":1299,"volume":2356,"transactions":9,"vwap":2355},"2025-10-13",516.40997,511.67999,514.049988,14284200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-10",519.64001,523.58002,509.63,510.95999,-11.44,-2.19,24133800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":371,"volume":2373,"transactions":9,"vwap":2371},"2025-10-09",522.34003,524.33002,517.40002,522.40002,-2.45,18343600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1100,"percent_change":1012,"volume":2380,"transactions":9,"vwap":2379},"2025-10-08",523.28003,526.95001,523.090027,524.84998,13363400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-07",528.28998,529.79999,521.44,523.97998,-4.59,-0.87,14615200,{"date":2391,"open":2294,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-06",531.030029,518.20001,528.57001,11.22,2.17,21388600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1559,"volume":2405,"transactions":9,"vwap":2403},"2025-10-03",517.099976,520.48999,515,517.34998,1.61,15112300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":293,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-10-02",517.64001,521.59998,510.67999,515.73999,-0.76,21222900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-01",514.79999,520.51001,511.69,519.71002,1.76,0.34,22632300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":349,"volume":2430,"transactions":9,"vwap":2428},"2025-09-30",513.23999,518.15997,509.66,517.95001,3.35,19728200,{"date":2432,"open":2433,"high":2333,"low":2434,"close":2435,"change":2436,"percent_change":1410,"volume":2437,"transactions":9,"vwap":2435},"2025-09-29",511.5,508.88,514.59998,3.14,17617800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1239,"percent_change":1100,"volume":2444,"transactions":9,"vwap":2443},"2025-09-26",510.059998,513.94,506.62,511.45999,16213100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1074,"volume":2452,"transactions":9,"vwap":2450},"2025-09-25",508.29999,510.01001,505.040009,507.029999,-3.12,15786500,{"date":2454,"open":432,"high":2455,"low":2456,"close":2457,"change":27,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-24",512.47998,506.92001,510.14999,0.18,13533700,{"date":2461,"open":2462,"high":2236,"low":2326,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-23",513.79999,509.23001,-5.22,-1.01,19799600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-22",515.59003,517.73999,512.53998,514.45001,-3.48,-0.67,20009300,{"date":2477,"open":2478,"high":2479,"low":203,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-19",510.56,519.29999,517.92999,9.48,1.86,52474100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2151,"change":1498,"percent_change":1627,"volume":2489,"transactions":9,"vwap":2151},"2025-09-18",511.48999,513.070007,507.66,18913700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":810,"volume":2497,"transactions":9,"vwap":2495},"2025-09-17",510.62,511.29001,505.92999,510.019989,0.98,15816600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2324,"change":2503,"percent_change":1626,"volume":2504,"transactions":9,"vwap":2324},"2025-09-16",516.88,517.22998,508.60001,-6.32,19711900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-15",508.79001,515.46997,507,515.35999,5.46,1.07,17143800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-12",506.64999,512.54999,503.85001,509.89999,8.89,1.77,23624900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":605,"volume":2530,"transactions":9,"vwap":2528},"2025-09-11",502.25,503.17001,497.88,501.01001,0.64,18881600,{"date":2532,"open":2143,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2328,"volume":2537,"transactions":9,"vwap":2535},"2025-09-10",503.23001,496.72,500.37,1.96,21611800,{"date":2539,"open":2540,"high":2525,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-09",501.42999,497.70001,498.41,0.21,0.04,14410500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1825,"percent_change":349,"volume":2552,"transactions":9,"vwap":2551},"2025-09-08",498.10999,501.20001,495.029999,498.20001,16771000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-05",509.070007,511.97,492.37,495,-12.97,-2.55,31994800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":261,"volume":2569,"transactions":9,"vwap":2567},"2025-09-04",504.29999,508.14999,503.14999,507.97,2.62,15509500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1248,"volume":2577,"transactions":9,"vwap":2575},"2025-09-03",503.79001,507.79001,502.32001,505.35001,0.23,16345100,{"date":2579,"open":2580,"high":2195,"low":2581,"close":2582,"change":1498,"percent_change":1627,"volume":2583,"transactions":9,"vwap":2582},"2025-09-02",500.47,496.81,505.12,18128000,{"date":2585,"open":2586,"high":2185,"low":2587,"close":2588,"change":2589,"percent_change":1376,"volume":2590,"transactions":9,"vwap":2588},"2025-08-29",508.66,504.48999,506.69,-2.95,20961600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-28",507.089996,511.089996,505.5,509.64001,2.9,0.57,18015600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-27",502,507.29001,499.89999,506.73999,4.7,0.94,17277900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":585,"volume":2616,"transactions":9,"vwap":2614},"2025-08-26",504.35999,504.98001,498.51001,502.040009,-2.22,30835700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1160,"volume":2624,"transactions":9,"vwap":2622},"2025-08-25",506.63,508.19,504.12,504.26001,-2.97,21638600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2107,"percent_change":2288,"volume":2631,"transactions":9,"vwap":2630},"2025-08-22",504.25,510.73001,502.41,507.23001,24324200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":554,"percent_change":1636,"volume":2638,"transactions":9,"vwap":2637},"2025-08-21",503.69,507.63,502.72,504.23999,18443300,{"date":2640,"open":2641,"high":389,"low":2642,"close":2643,"change":2644,"percent_change":1918,"volume":2645,"transactions":9,"vwap":2643},"2025-08-20",509.87,504.44,505.72,-4.05,27723000,{"date":2647,"open":2402,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-19",515.15997,508.54999,509.76999,-7.33,-1.42,21481000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2400,"change":2659,"percent_change":1160,"volume":2660,"transactions":9,"vwap":2400},"2025-08-18",521.59003,522.82001,514.02002,-3.07,23760600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":585,"volume":2668,"transactions":9,"vwap":2666},"2025-08-15",522.77002,526.099976,519.080017,520.16998,-2.31,25213300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1705,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-14",522.56,525.95001,520.14001,522.47998,0.36,20269100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":327,"volume":2684,"transactions":9,"vwap":2682},"2025-08-13",532.10999,532.70001,519.37,520.58002,-8.66,19619200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1704,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-12",523.75,530.97998,522.70001,529.23999,1.43,18667000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1987,"percent_change":217,"volume":2699,"transactions":9,"vwap":2698},"2025-08-11",522.29999,527.59003,519.71997,521.77002,20194400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2576,"volume":2707,"transactions":9,"vwap":2705},"2025-08-08",522.59998,524.65997,519.40997,522.039978,1.1999,15531000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2004,"volume":2715,"transactions":9,"vwap":2713},"2025-08-07",526.79999,528.090027,517.54999,520.84003,-4.1,16079100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":680,"percent_change":250,"volume":2722,"transactions":9,"vwap":2721},"2025-08-06",530.90002,531.70001,524.030029,524.94,21355700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-05",537.17999,537.29999,527.23999,527.75,-7.89,-1.47,19171600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1308,"volume":2739,"transactions":9,"vwap":2737},"2025-08-04",528.27002,538.25,528.13,535.64001,11.53,25349000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-01",535,535.79999,520.85999,524.10999,-9.39,-1.76,28977600,{"date":2750,"open":2751,"high":182,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-31",555.22998,531.90002,533.5,20.26,3.95,51617300,{"date":2758,"open":2759,"high":2760,"low":257,"close":2425,"change":2074,"percent_change":605,"volume":2761,"transactions":9,"vwap":2425},"2025-07-30",515.16998,515.95001,26380400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-29",515.53003,517.62,511.56,512.57001,0.07,0.01,16469200,{"date":2772,"open":2773,"high":2402,"low":402,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-28",514.080017,512.5,-1.21,-0.24,14308000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1360,"volume":2785,"transactions":9,"vwap":2783},"2025-07-25",512.46997,518.28998,510.35999,513.71002,2.83,19125700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-24",508.76999,513.66998,507.29999,510.88,5.01,0.99,16107000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1299,"percent_change":713,"volume":2801,"transactions":9,"vwap":2800},"2025-07-23",506.75,506.79001,500.70001,505.87,16396600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2806,"change":1230,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-22",510.97,511.20001,505.26999,-0.94,13868600,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2440,"change":2769,"percent_change":2297,"volume":2814,"transactions":9,"vwap":2440},"2025-07-21",506.70999,512.090027,505.54999,14066800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-18",514.47998,514.64001,507.42999,510.049988,-1.65,-0.32,21209700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1893,"volume":2831,"transactions":9,"vwap":2829},"2025-07-17",505.67999,513.37,505.62,511.70001,6.08,17503100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2828,"change":1204,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2828},"2025-07-16",505.17999,506.72,501.89001,-0.04,15154400,{"date":2840,"open":2841,"high":2447,"low":2842,"close":2843,"change":2844,"percent_change":522,"volume":2845,"transactions":9,"vwap":2843},"2025-07-15",503.019989,502.79001,505.82001,2.8,14927200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2841,"change":555,"percent_change":1941,"volume":2851,"transactions":9,"vwap":2841},"2025-07-14",501.51999,503.97,501.029999,12058800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-11",498.47,505.029999,497.79999,503.32001,1.84,0.37,16459500,{"date":2862,"open":2863,"high":2642,"low":303,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-07-10",503.049988,501.48001,-2.03,-0.4,16492100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2163,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-07-09",500.29999,506.78,499.73999,503.51001,1.39,18659500,{"date":2877,"open":2878,"high":2551,"low":2879,"close":2880,"change":2881,"percent_change":1392,"volume":2882,"transactions":9,"vwap":2880},"2025-07-08",497.23999,494.10999,496.62,-1.1,11846600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1231,"percent_change":1392,"volume":2889,"transactions":9,"vwap":2888},"2025-07-07",497.38,498.75,495.23001,497.72,13981600,{"date":2891,"open":412,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1799,"volume":2896,"transactions":9,"vwap":2894},"2025-07-03",500.13,493.44,498.84,7.75,13984800,{"date":2898,"open":2899,"high":2070,"low":2900,"close":2901,"change":844,"percent_change":1204,"volume":2902,"transactions":9,"vwap":2901},"2025-07-02",489.98999,488.70001,491.089996,16319600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1876,"percent_change":79,"volume":2909,"transactions":9,"vwap":2908},"2025-07-01",496.47,498.049988,490.98001,492.049988,19945400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":1452,"volume":2917,"transactions":9,"vwap":2915},"2025-06-30",497.040009,500.76001,495.32999,497.41,1.47,28369000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2247,"percent_change":555,"volume":2924,"transactions":9,"vwap":2923},"2025-06-27",497.54999,499.29999,493.029999,495.94,34539200,{"date":2926,"open":2927,"high":2928,"low":636,"close":2929,"change":2930,"percent_change":1763,"volume":2931,"transactions":9,"vwap":2929},"2025-06-26",492.98001,498.040009,497.45001,5.18,21578900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-25",492.040009,494.56,489.39001,492.26999,2.16,0.44,17495100,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-24",488.95001,491.85001,486.79999,490.10999,4.11,0.85,22305600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":357,"change":2955,"percent_change":912,"volume":2956,"transactions":9,"vwap":357},"2025-06-23",478.20999,487.75,472.51001,8.6,24864000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":1160,"volume":2964,"transactions":9,"vwap":2962},"2025-06-20",482.23001,483.45999,476.87,477.39999,-2.84,37576200,{"date":2966,"open":1762,"high":2967,"low":2968,"close":2969,"change":1308,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-18",481,474.45999,480.23999,0.46,17526500,{"date":2973,"open":2974,"high":1889,"low":2975,"close":2976,"change":2881,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-06-17",475.39999,474.079987,478.040009,-0.23,15414100,{"date":2980,"open":2981,"high":2982,"low":645,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-16",475.20999,480.69,479.14001,4.18,0.88,15626100,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1203,"volume":2994,"transactions":9,"vwap":2992},"2025-06-13",476.41,479.17999,472.76001,474.95999,-3.91,16814500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-12",475.019989,480.42001,473.51999,478.87,6.25,1.32,18950600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":2675,"volume":3011,"transactions":9,"vwap":3009},"2025-06-11",470.019989,475.47,469.66,472.62,1.7,16399200,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-10",471.19,472.79999,466.95999,470.92001,-1.83,-0.39,15375900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-09",469.70001,473.42999,468.62,472.75,2.37,0.5,16469900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-06",470.089996,473.34,468.78,470.38,2.7,0.58,15285600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-05",464.95999,469.64999,464.029999,467.67999,3.81,0.82,20131700,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":73,"percent_change":810,"volume":3054,"transactions":9,"vwap":3053},"2025-06-04",464,465.69,463.019989,463.87,14162700,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":52,"percent_change":1764,"volume":3061,"transactions":9,"vwap":3060},"2025-06-03",461.47,464.14001,460.85999,462.97,15743800,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2404,"percent_change":158,"volume":3068,"transactions":9,"vwap":3067},"2025-06-02",457.14001,462.10999,456.89001,461.97,16626500,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":448,"percent_change":2859,"volume":3075,"transactions":9,"vwap":3074},"2025-05-30",459.72,461.67999,455.54001,460.35999,34770500,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3002,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-29",461.54999,461.72,455.31,458.67999,0.29,13974800,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":272,"volume":3091,"transactions":9,"vwap":3089},"2025-05-28",461.22,462.51999,456.92999,457.35999,-3.33,17086300,{"date":3093,"open":1823,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-27",460.95001,456.12,460.69,10.51,2.33,20974300,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-23",449.98001,453.69,448.91,450.17999,-4.68,-1.03,16883500,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-22",454.95001,460.25,453.89999,454.85999,2.29,0.51,18025600,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":437,"volume":3125,"transactions":9,"vwap":3123},"2025-05-21",454.57001,457.78,451.81,452.57001,-5.6,19216900,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":2238,"volume":3133,"transactions":9,"vwap":3131},"2025-05-20",455.59,458.34,454.32001,458.17001,-0.7,15441800,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":108,"volume":3141,"transactions":9,"vwap":3139},"2025-05-19",450.88,459.59,450.79999,458.87,4.6,21336500,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":128,"volume":3149,"transactions":9,"vwap":3147},"2025-05-16",452.049988,454.35999,448.73001,454.26999,1.14,23849800,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":810,"percent_change":2544,"volume":3156,"transactions":9,"vwap":3155},"2025-05-15",450.76999,456.19,450.42999,453.13,21992300,{"date":3158,"open":3159,"high":3113,"low":3159,"close":3160,"change":3161,"percent_change":2948,"volume":3162,"transactions":9,"vwap":3160},"2025-05-14",448.14001,452.94,3.8,19902800,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":1083,"percent_change":2342,"volume":3169,"transactions":9,"vwap":3168},"2025-05-13",447.78,450.67001,445.35999,449.14001,23618800,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-12",445.94,449.37,439.78,449.26001,10.53,2.4,22821900,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":522,"percent_change":605,"volume":3185,"transactions":9,"vwap":3184},"2025-05-09",440,440.73999,435.88,438.73001,15324200,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":1385,"volume":3193,"transactions":9,"vwap":3191},"2025-05-08",437.92999,443.67001,435.66,438.17001,4.82,23491300,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":2544,"percent_change":2769,"volume":3200,"transactions":9,"vwap":3199},"2025-05-07",433.84,438.12,431.10999,433.35001,23295300,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},"2025-05-06",432.20001,437.73001,431.17001,433.31,-2.86,-0.66,15104200,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":1247,"volume":3217,"transactions":9,"vwap":3215},"2025-05-05",432.87,439.5,432.10999,436.17001,0.89,20136100,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":2049,"volume":3225,"transactions":9,"vwap":3223},"2025-05-02",431.73999,439.44,429.98999,435.28,9.88,30757400,{"date":3227,"open":3198,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-01",436.98999,424.89999,425.39999,30.14,7.63,58938100,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":1559,"volume":3241,"transactions":9,"vwap":3239},"2025-04-30",390.29999,396.66,384.44,395.26001,1.22,36461100,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":2305,"percent_change":165,"volume":3248,"transactions":9,"vwap":3247},"2025-04-29",391.29999,395.10001,390.38,394.040009,14974000,{"date":3250,"open":3251,"high":1582,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-04-28",391.95999,386.64001,391.16,-0.69,-0.18,16579400,{"date":3258,"open":1457,"high":3259,"low":3260,"close":3261,"change":3262,"percent_change":1867,"volume":3263,"transactions":9,"vwap":3261},"2025-04-25",392.16,384.60001,391.85001,4.55,18973200,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-04-24",375.70001,388.45001,375.19,387.29999,12.91,3.45,22232300,{"date":3274,"open":3275,"high":3276,"low":868,"close":3277,"change":3278,"percent_change":3279,"volume":3280,"transactions":9,"vwap":3277},"2025-04-23",376.059998,380.39001,374.39001,7.57,2.06,20545500,{"date":186,"open":3282,"high":3283,"low":3284,"close":3285,"change":3286,"percent_change":470,"volume":3287,"transactions":9,"vwap":3285},363.38,367.76999,359.85999,366.82001,3.44,19485000]