[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNOW":3,"homepage-market-summary":30,"stock-historical-SNOW":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNOW","2026-10-08",{"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},"Snowflake Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 2012, Snowflake is a fully managed platform that consolidates data hosted on different public clouds for centralized analytics and governance. Snowflake's cloud-native architecture allows users to independently scale the compute and storage layers, providing customers with optimized performance at lower costs. The company's data lake and data warehouse products support a variety of use cases, including business analytics, data engineering, and artificial intelligence. Snowflake is widely used by Fortune 2000 companies in financial services, media, and retail sectors.","9,060","Menlo Park, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},343.4,332.11,344.6599,332.85,10.55,3.17,3956608.115763,76459,341.4868,384.56,118.3,6084253.428245219,84.5,1523,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5764342,2103984710.48955,116.03,"2025-04-28",[184,185,195,206,217,228,239,250,260,271,282,292,303,314,325,336,346,357,368,379,390,399,409,420,431,441,452,463,474,485,496,507,517,527,538,549,559,569,580,591,601,611,620,630,640,649,660,671,682,693,704,714,725,735,746,757,767,777,787,796,805,814,823,832,841,850,859,868,876,885,894,903,912,921,929,938,947,956,964,973,982,991,1000,1008,1016,1025,1033,1042,1051,1059,1068,1077,1086,1095,1104,1113,1122,1130,1139,1148,1157,1166,1175,1184,1193,1201,1209,1218,1226,1235,1244,1253,1262,1269,1277,1284,1293,1302,1309,1318,1326,1335,1344,1352,1359,1368,1376,1384,1392,1400,1409,1416,1425,1433,1442,1450,1459,1467,1476,1484,1492,1501,1510,1518,1527,1536,1545,1554,1562,1571,1580,1588,1597,1605,1614,1623,1631,1640,1649,1657,1666,1674,1682,1690,1699,1707,1715,1724,1732,1741,1749,1758,1767,1775,1784,1793,1802,1811,1819,1827,1836,1845,1854,1862,1869,1878,1887,1895,1904,1913,1922,1930,1939,1947,1954,1963,1971,1980,1988,1996,2005,2014,2023,2032,2039,2047,2053,2062,2070,2078,2085,2093,2102,2109,2118,2126,2135,2143,2151,2160,2168,2177,2185,2193,2201,2209,2217,2224,2231,2239,2248,2255,2263,2270,2279,2288,2296,2305,2313,2322,2331,2340,2348,2355,2363,2371,2378,2387,2396,2404,2412,2421,2430,2439,2447,2455,2463,2470,2478,2486,2495,2503,2511,2519,2526,2532,2541,2550,2557,2564,2573,2580,2587,2594,2602,2610,2619,2628,2636,2643,2652,2660,2667,2676,2685,2693,2701,2710,2718,2726,2733,2740,2749,2756,2765,2771,2779,2786,2793,2801,2810,2816,2823,2829,2836,2844,2852,2861,2869,2877,2884,2891,2897,2905,2914,2922,2929,2936,2941,2948,2956,2964,2970,2976,2982,2988,2997,3005,3013,3020,3027,3033,3039,3047,3053,3060,3066,3074,3081,3088,3096,3104,3110,3118,3125,3134,3142,3151,3160,3168,3175,3183,3191,3197,3204,3212,3219,3228,3236,3242,3250,3258,3265,3272,3279],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",333.42,341.62,332,-3.1,-0.92,2473363.442758,58617,335.3984,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",339.7,349,335.11,335.95,-3.04,-0.9,3554398.076264,68755,339.6602,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",342,343,337.87,338.99,-2.05,-0.6,3271872.288629,52494,339.6963,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",344,347.2,333.2,341.04,-0.95,-0.28,3304509.16971,65283,340.0542,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",341.57,344.42,336.3141,341.99,2.43,0.72,3607457.741343,65683,340.7177,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",331,348.28,330.55,339.56,9.25,2.8,5708901.682854,91859,342.9252,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":74,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",331.18,333.41,324.17,330.31,0.67,5712981.972481,66307,328.8771,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",320.01,333.72,316.63,328.12,-7.82,-2.33,4525122.154035,90810,327.3964,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",333.94,347.22,332.79,335.94,1.94,0.58,3026716.201397,66967,339.35,{"date":283,"open":19,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",337.645,328.21,334,-0.81,-0.24,2794814.086219,54428,334.244,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",338.15,348.61,333.16,334.81,-1.78,-0.53,4040251.14353,78834,338.2631,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",345.7,346.7912,333.68,336.59,-2.8,-0.83,4961490.27705,82100,338.7184,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",335.63,339.53,329.13,339.39,6.96,2.09,3699421.747404,75271,335.202,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",338.61,340.31,330.14,332.43,-5.96,-1.76,4319212.034735,60689,333.0392,{"date":337,"open":286,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",344.66,328.774,338.39,7.37,2.23,4294080.40301,88166,339.7507,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",318.14,338,317.45,331.02,8.04,2.49,3762371.257152,85620,331.8585,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",324.89,328.66,318.5001,322.98,-9.37,-2.82,3955227.397872,85205,323.2842,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",329,336.485,319,332.35,3.36,1.02,4770885.102632,90213,331.9004,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",329.86,333.48,323.42,328.99,-0.73,-0.22,4488767.923287,78977,327.4846,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":332,"percent_change":299,"volume":396,"transactions":397,"vwap":398},"2026-09-10",329.7,341.45,325.01,329.72,3439678.111541,79800,333.3257,{"date":400,"open":401,"high":402,"low":241,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",335.72,339.59,331.48,-4.02,-1.2,4327437.248381,90432,333.912,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",333.59,341.1383,331.77,335.5,-1.68,-0.5,5287945.355106,106446,336.9488,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",353.63,356.83,337.11,337.18,-19.29,-5.41,8451583.73609,149561,344.9898,{"date":432,"open":433,"high":25,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",377.245,355.47,356.47,50.63,16.55,21835877.602215,374679,369.3234,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",310.54,319.25,303.89,305.84,-13.96,-4.37,9713509.43418,195423,318.8484,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",325.875,328.76,317.82,319.8,-11.63,-3.51,4061065.999921,82067,320.9098,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",326.5,332.65,323.04,331.43,3.43,1.05,4397418.792734,70356,329.0608,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",330.37,334.8,325.4,328,-1.11,-0.34,3089924.199094,56430,329.124,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-27",322.5,333.5,320,329.11,13.74,4.36,4069726.83033,77036,329.879,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",309.44,317.5,307.27,315.37,-1.65,-0.52,3086938.281844,57855,315.0636,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":298,"volume":514,"transactions":515,"vwap":516},"2026-08-25",322.14,325.85,308.62,317.02,-5.76,4443894.383423,82393,316.2335,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",332.15,321.82,322.78,-10,-3,3727122.511973,66482,325.2562,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",321.66,333.275,314.2,332.78,11.49,3.58,3437059.896616,66776,327.0094,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",322.72,325,317.12,321.29,-3.72,-1.14,3160240.942315,59395,320.8838,{"date":550,"open":551,"high":552,"low":553,"close":394,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-19",325.15,326,316.32,-0.32,-0.1,3879208.322133,76529,321.6405,{"date":560,"open":561,"high":286,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-18",327.14,321.5,325.33,-4.78,-1.45,3957657.140244,78342,325.3677,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-17",327.77,334.45,324.5064,330.11,1.19,0.36,2926745.475478,65379,331.1856,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-14",339,339.75,326.33,328.92,-8.46,-2.51,2569140.667956,59954,329.9404,{"date":592,"open":593,"high":583,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-13",337,330.8,337.38,5.12,1.54,2999533.739707,61834,336.3867,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-12",329.04,341.9498,332.26,-1.88,-0.56,4268491.032587,75460,335.5239,{"date":612,"open":613,"high":614,"low":479,"close":615,"change":607,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",331.14,338.04,334.14,-0.17,3689669.695627,69839,334.2904,{"date":621,"open":622,"high":623,"low":479,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-10",328.45,340.5,334.7,4.21,1.27,4287352.57501,83285,334.8885,{"date":631,"open":541,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",331.4,322.13,330.49,12.49,3.93,6201950.321361,101332,327.0687,{"date":641,"open":642,"high":520,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",304.39,318,1.16,0.37,5910743.247938,98732,316.9358,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",317.49,323.1,315.02,316.84,0.07,0.02,4560032.61425,83415,318.2764,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",305,321.31,301.9014,316.77,9.24,3,5589547.595995,99260,316.2028,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",296.44,315.42,292.9502,307.53,14.25,4.86,7625128.035413,125250,309.3665,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",299.5,304.17,292.6301,293.28,-4.82,-1.62,7297300.631422,105461,296.759,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-30",285,298.23,283,298.1,15.2,5.37,6324626.764165,108861,293.6401,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",276.9,293.56,282.9,12.54,4.64,8670897.141547,145136,285.6003,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",273.02,277.21,253.5901,270.36,-2.56,-0.94,5131608.463641,93955,267.3452,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":678,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",275,278.43,265.52,272.92,1.81,4256860.607558,77023,271.4797,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",268.9,270.7899,264,268.06,2.93,1.11,3440150.536168,62690,268.1554,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-23",273.85,277.515,260.6,265.13,-2.67,-1,3122893.082463,56733,265.7575,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":565,"volume":764,"transactions":765,"vwap":766},"2026-07-22",269.95,271,260.34,267.8,-3.93,3052083.933122,55871,267.0031,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":223,"volume":774,"transactions":775,"vwap":776},"2026-07-21",271.67,279.4899,268.91,271.73,-2.61,3166793.634518,60733,272.8912,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",267.12,277.22,274.34,5.44,2.02,3795719.687359,65643,274.3571,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-17",262.60999,274.25,259.48001,268.89999,-1.12,-0.41,5454900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-16",272.45999,275.29001,262.815,270.019989,-1.85,-0.68,3345600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-15",277.89999,279.19,266.47,271.87,-4.07,-1.47,3791000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-14",263.29001,278.79999,261,275.94,7.29,2.71,5385300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-13",265,274,261.59,268.64999,7.2,2.75,4195400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-10",271.98999,274.92999,258.34,261.45001,-6.04,-2.26,4144600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-09",255.81,267.914,253,267.48999,6.18,2.37,3702700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-08",258.57999,263.97,254.88499,261.31,-1.43,-0.54,4709000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",266.35001,270.95401,262.37,262.73999,0.65,0.25,5538400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":277,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-07-06",254.2,266,253.050003,262.089996,0.75,3900600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-02",256.57501,264.95999,254.16,260.14999,-1.04,-0.4,8093200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-01",258.56,263.079987,254.61,261.19,6.69,2.63,5099000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-30",249.8,255,246.0099945,254.5,2.85,1.13,4689000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-29",250.96001,254.85001,247.089996,251.64999,2.69,1.08,8381900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-26",225.27,250,222.45,248.96001,21.9,9.65,25607000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":742,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-25",223,232.039993,217.48,227.059998,0.49,5414800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",228.63,234.33,224.25999,225.95,-4.46,-1.94,4320100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-23",226.455,233.48,221.24001,230.41,3.82,1.69,4511000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-22",232.645,241.67999,225.19,226.59,-5.7,-2.45,6014100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":223,"volume":963,"transactions":9,"vwap":961},"2026-06-18",232.75,233.758,219.69,232.28999,-2.23,7758800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-17",236.23,241.3,230.62,234.52,-3.8,-1.59,6155500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-16",240,246.77,234.354,238.32001,-2.46,-1.02,5665800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-15",236.3,244.63,230.020004,240.78,8,3.44,5917500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-12",240.495,242.8,230.44,232.78,-7.61,-3.17,7707300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":927,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-11",237.77,243.83,232.892,240.39,0.2,7804000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":52,"volume":1015,"transactions":9,"vwap":1013},"2026-06-10",236.95,248.64,232.52,239.89999,0.24,6160100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-09",239,246,229.60001,239.66,-0.79,-0.33,5722300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":74,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-08",239.8,247.19,238.020004,240.45,0.92,4925900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-05",242.2,247.55,235,238.25999,-5.92,-2.42,7162800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-04",244.3,253.0050049,241.465,244.17999,2.9,1.2,9532200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":997,"volume":1058,"transactions":9,"vwap":1056},"2026-06-03",261.81,263.64001,241.14,241.28,-19.86,11359100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-02",265.45001,269.79999,254.84,261.14001,-19.02,-6.79,13701800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-01",259.97,284.98999,258.31,280.16,24.61,9.63,20174900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-29",240.69,256.20999,239.5,255.55,16.35,6.84,19892200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-28",237,244.92,229.49001,239.2,63.94,36.48,39582300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-27",174.67999,179.10001,173.080002,175.25999,-2.34,-1.32,17731400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-26",176.88499,181.27,174.55,177.60001,5.4,3.14,12371900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-22",167.74001,173.5,167.39999,172.2,6.66,4.02,5968700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":856,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-21",164.029999,165.74001,161.386,165.53999,-0.86,4504000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-20",166.39999,169.149,163.28,166.97,-2.58,-1.52,5942100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-19",172.47501,176.98,166.71001,169.55,5.31,3.23,12357200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-18",156.7,165.28,155.19,164.24001,6.77,4.3,10730100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-15",149.97,159.83,149.070007,157.47,6.71,4.45,7739700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-14",151,152.94,146.8,150.75999,-1.61,-1.06,5835200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-13",150.0099945,154.89,146.050003,152.37,0.39,0.26,6892700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-12",153,154,149.56,151.98,0.48,0.32,4877400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":223,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-11",150.16,154.85001,148.16,151.5,-0.62,4799600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":310,"volume":1208,"transactions":9,"vwap":1206},"2026-05-08",150,152.7,144.48,152.45,-1.27,7280700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-07",153.42999,157,150.3,153.72,13.98,10,13709300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":45,"volume":1225,"transactions":9,"vwap":1223},"2026-05-06",139.50999,140.63,136.2,139.74001,-1.97,7431200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-05",145.5,146.895,139.42,141.71001,-2.5,-1.73,5891600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-04",142.0099945,149.14,141.5,144.21001,3.21,2.28,6190200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-05-01",142,144.56,138.64,141,4.53,3.32,9351300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-30",140.21001,141.255,133.020004,136.47,-4.75,-3.36,8241600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":163,"percent_change":721,"volume":1268,"transactions":9,"vwap":1267},"2026-04-29",141.34,142.36,138.77,141.22,4323100,{"date":1270,"open":1271,"high":1272,"low":1239,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-28",145.14999,146.38,142.56,-1.69,-1.17,3578800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":636,"percent_change":246,"volume":1283,"transactions":9,"vwap":1282},"2026-04-27",141.24001,146.105,140,144.25,5395100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-24",142.50999,143.48,134.3,140.32001,-6.08,-4.15,11754800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-23",147.85001,148.50999,141.016006,146.39999,-9.17,-5.89,7625800,{"date":1303,"open":1304,"high":1150,"low":1305,"close":1306,"change":1307,"percent_change":1111,"volume":1308,"transactions":9,"vwap":1306},"2026-04-22",151.39,151.0099945,155.57001,4.73,4719700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-21",151.60001,155.49899,150.22,150.84,0.4,0.27,5160400,{"date":1319,"open":1287,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-20",151.688,143.39999,150.44,6.46,4.49,6981100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-17",144.5,147.2,143.25,143.98,0.43,0.3,6443300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-16",149.41,151.48,143.17999,143.55,-0.93,-0.64,7360200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1205,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1205},"2026-04-15",139,144.73,137.0099945,9.01,6.65,8560100,{"date":1353,"open":1354,"high":1281,"low":1355,"close":1356,"change":1357,"percent_change":1031,"volume":1358,"transactions":9,"vwap":1356},"2026-04-14",136.3,133.22,135.47,1.23,8547900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-13",122.0049973,134.60001,121.3,134.24001,13.13,10.84,14833400,{"date":1369,"open":1370,"high":1371,"low":26,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-10",132.505,132.91,121.11,-11.13,-8.42,23316000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-09",150.35001,131.17999,132.24001,-17.75,-11.83,15489400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":874,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-04-08",155.34,157.84,148.74001,149.99001,0.5,5506200,{"date":1393,"open":1394,"high":1168,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-07",149.35001,145.3,149.24001,-0.14,-0.09,5267100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-06",151.75,153.10001,147.24001,149.38,-2.47,-1.63,5669300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1207,"percent_change":310,"volume":1415,"transactions":9,"vwap":1414},"2026-04-02",150.2,155.58501,147.53,151.85001,4855500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-04-01",153.89999,155.44,148.2,153.12,2.3,1.52,5070900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":802,"volume":1432,"transactions":9,"vwap":1430},"2026-03-31",149.25999,153.92,145.0099945,150.82001,-2.85,8316000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-30",152.81,159.28,151.75999,153.67,0.87,0.57,3797700,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-27",158.33,150.60001,152.8,-9.53,-5.87,5826600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-26",159.41499,166.49001,158.53999,162.33,1.72,1.07,3142800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":385,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-25",165.36,165.42999,158.28,160.61,-0.45,4713800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-24",171.64,173.28999,161.11,161.34,-12.86,-7.38,4536900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":847,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-23",170.0099945,177.050003,169,174.2,3.68,4472400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1474,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-20",173.64,174.69,166.55,168.020004,-4.21,5212300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-19",172.89999,176.85001,170.845,175.39999,2.15,1.24,3815100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-18",174,177.75,173.11,173.25,-1.35,-0.77,4253000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1006,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-17",175.34,178.48,174.13,174.60001,0.11,4251700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-16",180.395,180.78999,173.71001,174.39999,-4.26,-2.38,3894000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-13",178.17,181.92999,175.17,178.66,1.41,0.8,3915100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-12",178.89999,184.74001,176.7,177.25,-2.18,-1.21,3896000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-11",177.64999,183.35001,176.89999,179.42999,4.11,2.34,3481300,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-10",182.44,174.42999,175.32001,-7.52,-4.11,4428200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-09",175.84,183.105,175.25,182.84,2.36,1.31,4836200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-06",174.49001,183.25,173.91,180.48,3.03,1.71,6039600,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-05",168.71001,178.60001,177.45,9.19,5.46,6950700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-04",165.66,169.75999,164,168.25999,2.47,1.49,3841200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":752,"volume":1604,"transactions":9,"vwap":1602},"2026-03-03",164.95,169.7,156.87,165.78999,-4.54,7890300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-03-02",164.19,171.86,164.13,170.33,1.92,1.14,4776800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-27",169.45,171.52,163.77,168.41,-4.65,-2.69,10251900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1242,"volume":1630,"transactions":9,"vwap":1628},"2026-02-26",178.44,184.42,167.2,173.059998,3.85,16645300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-25",161.42999,170.47,160,169.21001,8.15,5.06,13379500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-24",156.88,163.080002,154.625,161.059998,3.46,2.2,8608800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-23",169.67999,155.38,157.60001,-14.9,-8.64,11128600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-20",177.71001,184.60001,172.28999,172.5,-6.7,-3.74,5857600,{"date":1667,"open":1668,"high":1521,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-19",176.2,175,179.2,3.12,1.77,3139500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":980,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-18",176.5,178.75,171.0099945,176.080002,-0.58,4155100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1431,"volume":1689,"transactions":9,"vwap":1687},"2026-02-17",178.39999,181.47,172.020004,177.10001,-5.19,5778400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-13",177.0099945,185.625,175.5,182.28999,9.38,5.42,8333900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1039,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-12",180.67999,181.50999,169.19,172.91,-3.31,5683400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":212,"volume":1714,"transactions":9,"vwap":1712},"2026-02-11",187.60001,188.5,173.32001,178.83,-3.75,6242800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-10",183.94501,186.58,178.41,182.58,6.63,3.77,9400500,{"date":1725,"open":1619,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-09",176.39,166.27499,175.95,7.52,4.46,8828800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-02-06",162.3,170.39,159.48,168.42999,11.72,7.48,9619300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1688,"volume":1748,"transactions":9,"vwap":1746},"2026-02-05",163.85001,165.44501,156.080002,156.71001,-8.58,8089400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-04",171.050003,171.5,159.52,165.28999,-7.95,-4.59,17295400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-02-03",189.2,190.17,168.97099,173.24001,-17.44,-9.15,13814000,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-02-02",197.089996,190.37,190.67999,-2.02,-1.05,4746800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-30",200.64999,203.99001,191.81,192.7,-6.67,-3.35,5753500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-29",205.23,206.050003,196.78999,199.37,-16.63,-7.7,7999600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-28",214.21001,223.050003,214.14999,216,3.25,1.53,4807200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-27",213.14999,216.7,209,212.75,1.48,0.7,2855400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":874,"volume":1818,"transactions":9,"vwap":1816},"2026-01-26",211.78999,214.69901,208.5,211.27,1.58,3463800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":803,"volume":1826,"transactions":9,"vwap":1824},"2026-01-23",213.28999,214.74001,208.955,209.69,-1.44,2905300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-22",208.92999,211.49001,204.87,211.13,4.63,2.24,3539100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-21",207.080002,210.37,205.050003,206.5,0.29,0.14,2883700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-20",206.50999,209.60001,204.94,206.21001,-4.17,-1.98,3766900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":626,"volume":1861,"transactions":9,"vwap":1859},"2026-01-16",208.53,216.10001,207.11,210.38,2.64,5250800,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1817,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2026-01-15",205.47,209.3,207.74001,0.77,4919800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-14",208,208.88,204.17999,206.16,-3.23,-1.54,4780100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-13",220,220.49001,207.5,209.39,-10.89,-4.94,8054400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":575,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2026-01-12",216.5,221.77499,214.029999,220.28,0.54,3345000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2026-01-09",224.39999,226.83,218.2,219.089996,-4.7,-2.1,4650000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2026-01-08",235.83,236.31,223.56,223.78999,-9.71,-4.16,4348700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2026-01-07",234,235.64999,230.55,233.5,-1.03,-0.44,2916900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1250,"volume":1929,"transactions":9,"vwap":1927},"2026-01-06",225.5,234.87,223.52,234.53,10.17,5208600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2026-01-05",217.35001,227.39999,217.31,224.36,7.65,3.53,4986900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1543,"volume":1946,"transactions":9,"vwap":1944},"2026-01-02",219.89999,222.987,213.95,216.71001,-2.65,3464200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1621,"percent_change":1543,"volume":1953,"transactions":9,"vwap":1952},"2025-12-31",221.625,222.39999,218.71001,219.36,2249300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-30",222.5,224.16,221.91,222.050003,-0.85,-0.38,1593300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1920,"volume":1970,"transactions":9,"vwap":1968},"2025-12-29",222.99001,225.48801,222.2,222.89999,-0.98,2073000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-26",222.17999,224.10001,221.10001,223.88,1.95,0.88,1763700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":998,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-24",223.91,224.575,219.53999,221.92999,-1.41,1677400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1508,"volume":1995,"transactions":9,"vwap":1993},"2025-12-23",224.3,226.175,219.7,225.10001,-1.74,3986800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-22",223.34,226.86,221.74001,226.84,4.38,1.97,2789200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-19",221.42999,224,218.34,222.46001,1.15,0.52,6288800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-18",217.14999,223.60001,216.78999,221.31,5.02,2.32,4823200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-17",220.080002,224.75,216.25,216.28999,-4.31,-1.95,2945100,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":1594,"volume":2038,"transactions":9,"vwap":2036},"2025-12-16",212.45,221.38,220.60001,5.32,4793300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1945,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-12-15",216.92,217.63,211.91,215.28,-1.22,5275700,{"date":2048,"open":1880,"high":2049,"low":2050,"close":2051,"change":1136,"percent_change":1275,"volume":2052,"transactions":9,"vwap":2051},"2025-12-12",222.44,215.21001,217.92999,3900700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-11",215,221.66,214.89999,220.50999,3.96,1.83,4932400,{"date":2063,"open":2064,"high":2065,"low":1798,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-12-10",220.25999,221.85001,216.55,-6.05,-2.72,9177800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":405,"volume":2077,"transactions":9,"vwap":2075},"2025-12-09",223.0099945,225.31,220.10001,222.60001,-2.71,6129200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2073,"change":2083,"percent_change":1137,"volume":2084,"transactions":9,"vwap":2073},"2025-12-08",228.64,231.5,224.42,-3.48,6328900,{"date":2086,"open":2087,"high":1915,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-05",233.59,225.60001,228.78999,-5.98,-2.55,11696700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-04",244,244.14,234.029999,234.77,-30.23,-11.41,25623500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":825,"change":2037,"percent_change":2107,"volume":2108,"transactions":9,"vwap":825},"2025-12-03",262.57999,267.974,256.79001,2.05,12573700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-12-02",261.049988,268.20999,258.32501,259.67999,7.68,3.05,6626600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1333,"volume":2125,"transactions":9,"vwap":2123},"2025-12-01",249.089996,253.22,246.011002,252,0.76,4365000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-28",249.64999,254,248.845,251.24001,2.58,1.04,1944100,{"date":2136,"open":915,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-26",250.72,247.69,248.66,-1.66,-0.66,3319500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":989,"volume":2150,"transactions":9,"vwap":2148},"2025-11-25",241.66,250.99001,237.92999,250.32001,8.33,3505100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-24",237.7,244.089996,236.050003,241.99001,7.96,3.4,4587800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2097,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2097},"2025-11-21",245.64,246.37,228.58,-10.63,-4.34,6823900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-20",258.60001,262.25,244.38,244.66,-8.32,-3.29,3669400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":213,"volume":2184,"transactions":9,"vwap":2182},"2025-11-19",252.89,256.45001,250.785,252.98,-1.53,1966500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1456,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-11-18",250.8,256.87,248.020004,254.50999,0.68,2668200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":502,"volume":2200,"transactions":9,"vwap":2198},"2025-11-17",258.88,260.5,250.485,252.78999,-4.23,3164900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":52,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-11-14",247.41,259.664,243.21001,257.019989,0.04,3246500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":564,"volume":2216,"transactions":9,"vwap":2214},"2025-11-13",262.16,266.23001,255.011002,256.92001,-12.9,3551100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1825,"percent_change":299,"volume":2223,"transactions":9,"vwap":2222},"2025-11-12",274.29001,275.87,266.85999,269.82001,3130500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":830,"percent_change":375,"volume":2230,"transactions":9,"vwap":2229},"2025-11-11",266.37,273.35001,266.01001,271.26001,2481400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1498,"volume":2238,"transactions":9,"vwap":2236},"2025-11-10",268.5,273.0029907,267.57599,268.51001,5.65,3034500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-11-07",260,264.72,254.49001,262.85999,-1.86,-0.7,3835500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2242,"change":2253,"percent_change":173,"volume":2254,"transactions":9,"vwap":2242},"2025-11-06",268.25,274.35001,261.01001,-0.07,4100400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":288,"volume":2262,"transactions":9,"vwap":2260},"2025-11-05",264.42999,268.38,262.76999,264.79001,-0.63,3069300,{"date":2264,"open":2265,"high":2266,"low":789,"close":2267,"change":2268,"percent_change":2199,"volume":2269,"transactions":9,"vwap":2267},"2025-11-04",270.39999,276.95999,265.42001,-11.72,5249000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-11-03",277.73001,280.67001,273.60999,277.14001,2.26,0.82,4256200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-31",274.94,275.48001,265.69,274.88,3.7,1.36,6207600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1808,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-30",263.59,273.29001,261.315,271.17999,0.55,4350700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-29",268.29999,272.39001,264.20001,269.70001,2.65,0.99,4105300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":910,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-28",266.10999,270.94,264.5,267.049988,0.41,4129000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-27",263.14999,267.79999,261.85999,265.97,8.03,3.11,4778800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-24",256.76999,259.75,252.69701,257.94,4.95,1.96,5169300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-23",243.60001,253.089996,243.35001,252.99001,11.32,4.68,3685500,{"date":2341,"open":2342,"high":2343,"low":1038,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-22",245.97,249.28,241.67,-5.85,-2.36,3206100,{"date":2349,"open":1019,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":874,"volume":2354,"transactions":9,"vwap":2352},"2025-10-21",249.10001,242.55,247.52,1.85,2407600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2107,"volume":2362,"transactions":9,"vwap":2360},"2025-10-20",243.77,246.64999,241.020004,245.67,4.93,2854800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2191,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-10-17",236.78999,241.11,236,240.74001,0.28,2379400,{"date":2372,"open":1019,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1023,"volume":2377,"transactions":9,"vwap":2375},"2025-10-16",251.74001,237.0099945,240.059998,-0.8,8485800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-15",243.89,244.326,240.11,240.86,0.03,0.01,3030200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-14",244.039993,244.36,238,240.83,-6.44,-2.6,4084300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":122,"volume":2403,"transactions":9,"vwap":2401},"2025-10-13",246.19,248.42999,243.27,247.27,5.1,2938100,{"date":2405,"open":845,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-10-10",255.39,241.12,242.17,-8.5,-3.39,5062700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-10-09",249.965,253.60001,245.27,250.67,0.46,0.18,6562600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-10-08",239.039993,251.81,237.050003,250.21001,15.4,6.56,7518200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-10-07",243.28,244.14999,231.070007,234.81,-7.71,-3.18,4898700,{"date":2440,"open":2441,"high":2442,"low":1081,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-10-06",240.36,245.759,242.52,7.43,3.16,5131200,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-10-03",242.5,233.24001,235.089996,-5.45,-2.27,4073700,{"date":2456,"open":1037,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-10-02",241.117,234.0099945,240.53999,9.99,4.33,6623100,{"date":2464,"open":1976,"high":2465,"low":2466,"close":1917,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1917},"2025-10-01",231.86,222.64,5,2.22,4678300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1333,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-30",225.84,227.5,221.52,225.55,0.13,3420000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1316,"volume":2485,"transactions":9,"vwap":2483},"2025-09-29",226.94,230.33,224.070007,225.25,0.61,4429100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-26",222.31,225.97099,220.295,224.64,3.04,1.37,3014800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1920,"volume":2502,"transactions":9,"vwap":2500},"2025-09-25",219.5,225.41,217.27,221.60001,-0.97,3006200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2501,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-09-24",226.8,228.059998,221.12,222.57001,-0.43,3259400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":773,"volume":2518,"transactions":9,"vwap":2516},"2025-09-23",230.16,231.492,222.88,223.53999,-6,4939300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":721,"percent_change":794,"volume":2525,"transactions":9,"vwap":2524},"2025-09-22",228.91,230.13,225.33,229.53999,3217100,{"date":2527,"open":2528,"high":2529,"low":2508,"close":80,"change":2530,"percent_change":1722,"volume":2531,"transactions":9,"vwap":80},"2025-09-19",223.31,231.94,8.37,7774900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-18",219.995,222.25,218.50999,222.11,4.15,1.9,3752600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-17",217.2,219.0099945,214.3,217.96001,2.01,0.93,4366300,{"date":2551,"open":942,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-16",222.345,215.95,-9.84,-4.36,7212200,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":710,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-09-15",222.014999,228.53999,225.78999,2.1,3722300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-09-12",224.5,224.815,220.81,221.14999,-3.38,-1.51,2634700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1102,"percent_change":1680,"volume":2579,"transactions":9,"vwap":2578},"2025-09-11",226.11,228.66,223.411,224.53,4152500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1842,"percent_change":2476,"volume":2586,"transactions":9,"vwap":2585},"2025-09-10",229.89999,232.21001,224.020004,225.85001,5142100,{"date":2588,"open":923,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":158,"volume":2593,"transactions":9,"vwap":2591},"2025-09-09",225.83,222.10001,225.56,-0.96,3949400,{"date":2595,"open":2001,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-09-08",230.95,225.995,226.52,0.94,0.42,4519500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1482,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-09-05",223.92,226.5,221.19,225.58,1.66,5889400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-09-04",222.7,224.050003,215.050003,221.89999,-7.43,-3.24,13280000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-09-03",234.85001,236.5,227.84399,229.33,-4.27,-1.83,6749000,{"date":2629,"open":1915,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-09-02",235.25999,228.39999,233.60001,-5.06,-2.12,7218000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1101,"percent_change":2501,"volume":2642,"transactions":9,"vwap":2641},"2025-08-29",236.92999,241.5,233.28999,238.66,11742100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-28",222,249.99001,218.089996,241,40.61,20.27,42167400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2320,"volume":2659,"transactions":9,"vwap":2657},"2025-08-27",201.75,202.53999,196.66,200.39,6.04,17841900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1023,"percent_change":616,"volume":2666,"transactions":9,"vwap":2665},"2025-08-26",195.2,196.5,193.42,194.35001,4665900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-25",199,200.47,194.67,194.67999,-2.13,-1.08,3770600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-22",195.16,199.91,193.87,196.81,2.13,1.09,3107900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2672,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2672},"2025-08-21",192.81,195.28999,191.24001,-0.12,-0.06,2848400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":901,"volume":2700,"transactions":9,"vwap":2698},"2025-08-20",197.61,197.77,189.99001,194.8,2.17,4945600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-19",199.39,199.95,191.321,192.63,-5.61,-2.83,3582700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":158,"volume":2717,"transactions":9,"vwap":2715},"2025-08-18",197.47,198.64,196.11,198.24001,-0.84,2378900,{"date":2719,"open":2720,"high":2721,"low":2698,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-15",195.25,200.34,199.080002,4.18,2.14,3344900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1224,"percent_change":753,"volume":2732,"transactions":9,"vwap":2731},"2025-08-14",195.94,197.5,193.705,194.89999,2791000,{"date":2734,"open":2735,"high":2715,"low":2736,"close":2737,"change":2738,"percent_change":2003,"volume":2739,"transactions":9,"vwap":2737},"2025-08-13",194.125,193,196.87,3.81,4429400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-12",191.75,194,188,193.059998,1.26,0.66,3942400,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":655,"percent_change":2207,"volume":2755,"transactions":9,"vwap":2754},"2025-08-11",192.16,196.73,191.12,191.8,5214000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-08",205.78999,206.39999,191.33,191.73,-14.67,-7.11,8616100,{"date":2766,"open":2055,"high":2767,"low":2768,"close":2759,"change":2769,"percent_change":1224,"volume":2770,"transactions":9,"vwap":2759},"2025-08-07",215.39,200.8,-4.14,4619400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2021,"volume":2778,"transactions":9,"vwap":2776},"2025-08-06",205.97,211,205.8,210.53999,4.77,3236600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2076,"percent_change":66,"volume":2785,"transactions":9,"vwap":2784},"2025-08-05",208.25,209.89,204.66,205.77,4003900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1646,"percent_change":945,"volume":2792,"transactions":9,"vwap":2791},"2025-08-04",207.7,210.41,205.64999,208.48,3422700,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-08-01",216.8,202.87,205.020004,-18.48,-8.27,8578000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-31",225.13,229.27,220.94,223.5,3.22,1.46,6227700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":1892,"change":1423,"percent_change":141,"volume":2815,"transactions":9,"vwap":1892},"2025-07-30",218.75,222.19,217.71001,3175300,{"date":2817,"open":2818,"high":2036,"low":2819,"close":2820,"change":2821,"percent_change":2207,"volume":2822,"transactions":9,"vwap":2820},"2025-07-29",220.36,217.0099945,218.75999,0.09,2487900,{"date":2824,"open":2825,"high":2826,"low":2041,"close":2827,"change":2716,"percent_change":1961,"volume":2828,"transactions":9,"vwap":2827},"2025-07-28",219.92999,222.3,218.67,3441500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1324,"percent_change":321,"volume":2835,"transactions":9,"vwap":2834},"2025-07-25",215.425,220.92,215.14,219.50999,3259100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":644,"volume":2843,"transactions":9,"vwap":2841},"2025-07-24",214.50999,217,212.11,215.020004,2.46,2226100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":117,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-07-23",211.77,213.61,210.39999,212.56,0.15,1692500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-22",214.905,216.60001,211.39999,212.25,-3.4,-1.58,2537000,{"date":2862,"open":2839,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-21",218.72,214.25999,215.64999,-1.24,-0.57,2922500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1145,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-18",212.69,217.53999,212.2,216.89,2.51,3384200,{"date":2878,"open":2879,"high":1891,"low":2880,"close":2881,"change":2882,"percent_change":616,"volume":2883,"transactions":9,"vwap":2881},"2025-07-17",211.75,210.31,211.58,-0.36,2681800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1960,"percent_change":883,"volume":2890,"transactions":9,"vwap":2889},"2025-07-16",212.98,214,209.25301,211.94,2789100,{"date":2892,"open":2893,"high":2894,"low":2857,"close":2895,"change":385,"percent_change":481,"volume":2896,"transactions":9,"vwap":2895},"2025-07-15",213.75,215.10001,212.78999,3249100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":626,"volume":2904,"transactions":9,"vwap":2902},"2025-07-14",209.86501,214.94,208.60001,213.52,2.68,2863800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-07-11",213.48,215.49001,209.46001,210.84,-3.58,-1.67,3868600,{"date":2915,"open":2916,"high":2826,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-10",221.83,213.224,214.42,-7.48,-3.37,4794700,{"date":2923,"open":2924,"high":2026,"low":2925,"close":2615,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2615},"2025-07-09",224.60001,220.92999,-1.6,-0.72,2658400,{"date":2930,"open":2088,"high":2931,"low":2932,"close":2806,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2806},"2025-07-08",226.60001,220.84,-2.29,-1.01,3412500,{"date":2937,"open":2007,"high":2938,"low":2939,"close":2561,"change":1155,"percent_change":277,"volume":2940,"transactions":9,"vwap":2561},"2025-07-07",225.86,220.17999,4090000,{"date":2942,"open":2943,"high":2944,"low":2943,"close":2945,"change":2538,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-07-03",217.74001,222.605,221.49001,1.91,2761800,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2493,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-07-02",215.61,218.28999,214.52,217.34,0.63,2363700,{"date":2957,"open":2958,"high":2959,"low":2918,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-07-01",218.89999,223.16,215.97,-7.8,-3.49,5398100,{"date":2965,"open":1897,"high":2966,"low":2967,"close":2968,"change":644,"percent_change":2012,"volume":2969,"transactions":9,"vwap":2968},"2025-06-30",225.50999,222.61,223.77,3492400,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2967,"change":141,"percent_change":117,"volume":2975,"transactions":9,"vwap":2967},"2025-06-27",222.425,224.42999,219.82001,4924400,{"date":2977,"open":1959,"high":2978,"low":2979,"close":2980,"change":1315,"percent_change":2419,"volume":2981,"transactions":9,"vwap":2980},"2025-06-26",222.78999,215.53,221.92,5086100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2474,"change":689,"percent_change":385,"volume":2987,"transactions":9,"vwap":2474},"2025-06-25",223.19,225.683,219.99001,3550200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-24",219.485,224.61,219.25,223.14,9.43,4.41,7206500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1456,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-06-23",209.625,214.88,207.36,213.71001,0.81,3146800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1398,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-06-20",213.35001,215.99001,210.85001,211.99001,-0.04,4246300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":892,"percent_change":2746,"volume":3019,"transactions":9,"vwap":3018},"2025-06-18",210.36,212.7,209.47,212.080002,4218200,{"date":3021,"open":1871,"high":3022,"low":3023,"close":3024,"change":73,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-06-17",210.298,206.25999,209.45,0.16,2217900,{"date":3028,"open":2880,"high":2774,"low":3029,"close":3030,"change":2599,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-06-16",207.050003,209.12,0.45,2579600,{"date":3034,"open":1871,"high":3035,"low":3036,"close":3037,"change":190,"percent_change":812,"volume":3038,"transactions":9,"vwap":3037},"2025-06-13",212.3,207.44,208.17999,3636500,{"date":3040,"open":3041,"high":3042,"low":3041,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-12",206.14,213.10001,211.28,2.67,1.28,5138800,{"date":3048,"open":3049,"high":3050,"low":1786,"close":3051,"change":645,"percent_change":2419,"volume":3052,"transactions":9,"vwap":3051},"2025-06-11",207.99001,210.2,208.61,5140200,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":773,"percent_change":2866,"volume":3059,"transactions":9,"vwap":3058},"2025-06-10",210.074997,212.397,206.22,208.24001,3598100,{"date":3061,"open":3062,"high":3063,"low":1815,"close":3009,"change":2385,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3009},"2025-06-09",211.31,212.089996,0,3548200,{"date":3067,"open":3068,"high":3069,"low":3070,"close":2910,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":2910},"2025-06-06",211.45,213,209.39999,0.74,0.35,3798900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1390,"percent_change":1014,"volume":3080,"transactions":9,"vwap":3079},"2025-06-05",211.23,214.37,208.89,210.10001,5230300,{"date":3082,"open":3083,"high":3084,"low":3085,"close":1848,"change":3031,"percent_change":3086,"volume":3087,"transactions":9,"vwap":1848},"2025-06-04",213.425,214.83,205.28999,0.22,6648500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":980,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-06-03",210.5,210.82001,207.2,209.14999,-0.49,4063000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":74,"volume":3103,"transactions":9,"vwap":3101},"2025-06-02",205.67,210.44,204.41,210.17,4.5,4476900,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3098,"change":374,"percent_change":2608,"volume":3109,"transactions":9,"vwap":3098},"2025-05-30",202.19,206,199.75,7077500,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":980,"volume":3117,"transactions":9,"vwap":3115},"2025-05-29",206.28999,206.71001,201.080002,202.31,-2.09,3805000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2030,"percent_change":721,"volume":3124,"transactions":9,"vwap":3123},"2025-05-28",207,209.8,203.87,204.39999,4370900,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-27",202.60001,208.31,202.050003,206.35001,6.3,3.15,9639000,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":1876,"volume":3141,"transactions":9,"vwap":3139},"2025-05-23",198.505,205.39999,197.7,200.050003,-3.13,11909700,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-22",192,204,191.99001,203.17999,24.06,13.43,26194100,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-21",180.91,184.089996,178.91,179.12,-3.76,-2.06,11101400,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":2418,"volume":3167,"transactions":9,"vwap":3165},"2025-05-20",183.5,183.60001,181.5,182.88,0.83,4228500,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":1919,"percent_change":607,"volume":3174,"transactions":9,"vwap":3173},"2025-05-19",181.91,183.10001,179.94,182.050003,3828000,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":1516,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-05-16",182.60001,184.25,181.67,183.080002,0.06,3440000,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":1423,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3188},"2025-05-15",180,183.32001,178.67,182.97,0.84,3122800,{"date":3192,"open":3193,"high":3162,"low":3194,"close":3195,"change":1332,"percent_change":1014,"volume":3196,"transactions":9,"vwap":3195},"2025-05-14",181.74001,180.14999,181.45,4642300,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":1190,"percent_change":1316,"volume":3203,"transactions":9,"vwap":3202},"2025-05-13",180.7,184.28999,179.97,181.020004,4143900,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":1482,"volume":3211,"transactions":9,"vwap":3209},"2025-05-12",181.16,182.7,177.67,180.53999,6.4,4276500,{"date":3213,"open":1669,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":52,"volume":3218,"transactions":9,"vwap":3216},"2025-05-09",176.358,172,174.14,0.17,2595500,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-08",173,176.42,171.53,173.97,3.41,2,3462500,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":122,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3233},"2025-05-07",168.75,171.67,167.32001,170.56,1.25,1960900,{"date":3237,"open":3238,"high":3239,"low":1153,"close":3240,"change":278,"percent_change":3072,"volume":3241,"transactions":9,"vwap":3240},"2025-05-06",165.48,169.825,168.45,2294000,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":2476,"volume":3249,"transactions":9,"vwap":3247},"2025-05-05",166.5,170.2,165.5,167.87,0.21,2496000,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":1422,"percent_change":3256,"volume":3257,"transactions":9,"vwap":3255},"2025-05-02",167.56,169.718,166.106,167.66,1.39,3332700,{"date":3259,"open":3260,"high":3261,"low":3262,"close":1461,"change":3263,"percent_change":1482,"volume":3264,"transactions":9,"vwap":1461},"2025-05-01",168.395,169.39,164.383,5.87,5105900,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":1128,"percent_change":857,"volume":3271,"transactions":9,"vwap":3270},"2025-04-30",156,159.55,154.375,159.49001,3406600,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3256,"percent_change":1439,"volume":3278,"transactions":9,"vwap":3277},"2025-04-29",159.50999,161.60001,158.39,160.35001,2329400,{"date":182,"open":1463,"high":3280,"low":3281,"close":3282,"change":2191,"percent_change":1332,"volume":3283,"transactions":9,"vwap":3282},159.88,156.52,158.96001,2019000]