[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVAV":3,"homepage-market-summary":31,"stock-historical-AVAV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVAV","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},"AeroVironment, Inc.","Nasdaq",null,"AIRCRAFT","AeroVironment Inc is a defense technology provider delivering integrated capabilities across air, land, sea, space, and cyber. It develops and deploys autonomous systems, precision strike systems, counter-UAS technologies, space-based platforms, directed energy systems, and cyber and electronic warfare capabilities. The company operates business in two reportable segments: Autonomous Systems (AxS) and Space, Cyber and Directed Energy (SCDE). It derives majority of revenue from Autonomous Systems segment focuses on the design, development, production, delivery, and support of intelligent, multi-domain robotic systems, including UAS, uncrewed underwater vehicles and ground robot systems. Geographically it derives the majority of revenue from domestic operations.","4,091","Arlington, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},140.82,141.64,142.72,138.3119,140.31,0.51,0.36,1268949.888914,30571,140.6838,417.85999,135.2,1510145.6021913385,2,4956,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1400266,511096946.150026,-6.23,"2025-04-22",[182,183,193,204,215,226,237,248,259,269,280,291,302,313,324,335,346,357,368,379,390,400,411,422,433,444,455,465,476,486,497,506,517,528,539,550,561,571,582,593,604,613,624,635,646,657,667,678,689,700,711,722,732,743,751,759,768,777,784,793,802,811,819,828,837,846,855,864,872,880,887,896,903,911,920,927,936,944,952,961,970,979,988,997,1006,1014,1023,1032,1041,1050,1058,1067,1076,1084,1093,1100,1109,1118,1125,1133,1142,1151,1160,1168,1176,1184,1192,1201,1210,1219,1226,1234,1243,1252,1261,1270,1279,1288,1297,1305,1312,1321,1330,1337,1346,1355,1362,1371,1378,1386,1394,1403,1411,1419,1428,1437,1446,1454,1463,1472,1481,1490,1497,1506,1515,1522,1531,1540,1548,1557,1565,1574,1583,1592,1600,1609,1618,1627,1636,1645,1654,1662,1671,1679,1687,1696,1704,1713,1721,1730,1739,1748,1757,1766,1775,1783,1792,1799,1808,1817,1825,1834,1842,1851,1859,1868,1876,1885,1893,1902,1910,1918,1927,1934,1942,1951,1958,1967,1976,1985,1992,2001,2010,2018,2027,2035,2044,2050,2058,2066,2075,2084,2092,2100,2109,2116,2123,2131,2140,2147,2156,2164,2173,2181,2190,2199,2207,2214,2223,2232,2240,2248,2256,2263,2272,2279,2288,2297,2306,2315,2324,2333,2342,2351,2360,2369,2377,2383,2390,2399,2408,2417,2426,2435,2444,2453,2461,2468,2477,2486,2495,2504,2513,2521,2529,2538,2543,2551,2559,2567,2576,2585,2593,2601,2607,2614,2622,2630,2639,2647,2656,2664,2672,2680,2687,2693,2701,2707,2716,2725,2733,2739,2747,2756,2765,2773,2782,2789,2798,2806,2814,2822,2830,2838,2846,2855,2863,2870,2878,2884,2893,2901,2908,2916,2925,2932,2941,2950,2958,2967,2975,2983,2992,3000,3008,3015,3022,3031,3038,3046,3053,3062,3070,3078,3087,3093,3102,3109,3118,3125,3133,3141,3148,3156,3162,3171,3180,3187,3194,3201,3208,3215,3223,3231,3238,3245,3253,3260,3269,3276,3285,3293,3300,3307,3316],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",142.775,143.53,138.4,-1.91,-1.34,1272385.451782,33160,140.5215,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",143.52,145.4812,142.02,142.22,-1.02,-0.71,1438013.958412,25664,143.3571,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",148.99,149.24,142.421,143.24,-3.99,-2.71,1713262.437194,31873,144.0681,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",149.77,151.3,147.02,147.23,-4.82,-3.17,1097030.031007,27914,148.6109,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",159.16,161.65,152.03,152.05,-6.5,-4.1,1296001.564251,30427,154.3057,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",153.03,160.29,151.501,158.55,2.61,1.67,895349.541947,24677,156.8221,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",156.245,163.35,154.94,155.94,-0.21,-0.13,1183158.730331,26619,158.3812,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",164.1,153.53,156.15,-4.75,-2.95,1373406.748002,37437,157.5388,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",161.275,165,160.0601,160.9,0.95,0.59,1046155.585986,31284,162.7481,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",165.57,168,159.4001,159.95,-3.43,-2.1,2437366.465611,34668,160.7171,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",159.98,167.76,159,163.38,6.93,4.43,1781431.553129,47111,163.9969,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",155,157.75,151,156.45,-0.54,-0.34,1508078.113988,37785,155.0656,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",152.27,159.8,147.6663,156.99,3.59,2.34,2482776.878821,54271,154.8809,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",145.8,156.14,144.51,153.4,6.69,4.56,3035119.333119,67153,152.8304,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",145.91,147.13,138.31,146.71,-0.355,-0.24,4618745.461109,80182,143.8697,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",146.77,159.24,142.5,147.065,6.265,4.45,8764914.480342,152895,152.3839,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",149.05,150.045,139.77,140.8,-7.98,-5.36,5013766.515825,117633,143.0164,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",146.37,152.2,146.1,148.78,4.13,2.86,2005186.454057,50500,149.3198,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",145.63,148.015,143.3,144.65,-2.56,-1.74,1539913.010441,39949,145.0436,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",151.95,140.62,147.21,1.82,1.25,2388042.606865,57851,145.0847,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",144.1,147.16,140.91,145.39,1.22,0.85,1428064.150515,38239,144.2935,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",145.98,148.65,143.2801,144.17,-4.18,-2.82,1027957.090913,33922,144.6991,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",145.71,149.215,145.35,148.35,0.41,0.28,859345.768509,25814,147.4487,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",152.16,152.505,146.3,147.94,-4.34,-2.85,1188067.517975,34165,148.5769,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",147.56,153.9,144.55,152.28,5.4,3.68,1342087.091528,36696,149.9214,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":308,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",146.5,150.61,146.41,146.88,-0.37,1010251.756456,31062,147.4639,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",151.05,151.785,147.25,147.42,-0.78,-0.53,1227247.245999,34775,148.3365,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",159.61,148.14,148.2,-12.02,-7.5,1237582.311545,39536,151.0156,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",161.505,164.27,159.79,160.22,0.43,0.27,1172408.469036,30934,161.5238,{"date":498,"open":499,"high":500,"low":501,"close":490,"change":502,"percent_change":482,"volume":503,"transactions":504,"vwap":505},"2026-08-20",170.11,170.12,155.81,-12.95,1611758.458089,43043,160.1932,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",172.67,174.7099,167.38,172.74,-1.4,-0.8,1000268.208646,27590,172.4292,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",175.53,182.6472,173.63,174.14,-6.99,-3.86,767513.625338,27137,176.4602,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",191.98,191.9899,180.66,181.13,-11.68,-6.06,1048572.763492,35270,184.4182,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",201.51,207.83,188.14,192.81,3.38,1.78,1534140.875789,44505,194.2265,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",190.002,194.2999,185.6801,189.43,-4.38,-2.26,897548.249458,30219,189.2569,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",196.82,191.18,193.81,-2.21,-1.13,1018211.121006,38936,193.3607,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",188.6,196.32,185,196.02,6.87,3.63,978141.74872,31673,193.0811,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",186.39,190.955,180.5,189.15,2.42,1.3,1423060.225917,37211,187.6727,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",172.7,187.5,168.74,186.73,15.61,9.12,1894701.931909,46747,181.4768,{"date":605,"open":606,"high":607,"low":272,"close":608,"change":609,"percent_change":395,"volume":610,"transactions":611,"vwap":612},"2026-08-06",166.11,174.79,171.12,3.06,1039616.496576,26075,171.5156,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",173.99,176.2092,166.6451,168.06,-0.96,-0.57,1002945.0343,30569,169.7045,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",160.355,170.3,160.0801,169.02,9.84,6.18,1777568.530321,38724,167.2832,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",151.22,159.33,150.25,159.18,9.81,6.57,959404.139949,30823,156.6635,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",148.77,150.75,142.8017,149.37,2.8,1.91,941449.002467,25907,148.4378,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":353,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",144.07,147.33,140.4274,146.57,3.13,941494.667303,25483,144.8871,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",154.47,155.3,141.68,142.12,-14.23,-9.1,1275721.69835,35748,145.9652,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",151.81,156.4753,147.18,156.35,2.11,1.37,1017250.085536,26772,153.4754,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",149.82,156.54,148.25,154.24,4.73,3.16,971570.223127,26491,153.9433,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",159.65,159.9,149.33,149.51,-9.22,-5.81,1106669.475604,30447,151.9349,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",153.04,162.2999,152,158.73,8.38,5.57,1640579.731849,39887,158.0828,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":103,"volume":729,"transactions":730,"vwap":731},"2026-07-22",150.36,157.3799,148.835,150.35,1.51,1823453.997976,38886,153.2821,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",141.745,150.74,140.95,148.84,6.24,4.38,1584836.490512,36088,147.6662,{"date":744,"open":745,"high":746,"low":747,"close":745,"change":128,"percent_change":429,"volume":748,"transactions":749,"vwap":750},"2026-07-20",142.6,145.78,140.01,1331503.154183,33885,142.3554,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":264,"volume":758,"transactions":9,"vwap":756},"2026-07-17",144.77,148.35001,142.020004,142.2,-7.09,1261100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",146.23,151.88,143.47,149.28999,8.07,5.71,2197900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",143,148.96001,139.10001,141.22,-2.25,-1.57,1308000,{"date":778,"open":779,"high":780,"low":781,"close":763,"change":244,"percent_change":782,"volume":783,"transactions":9,"vwap":763},"2026-07-14",142.92,147.5,142.23,1.18,1073400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",144.080002,146,141.14999,141.8,-2.78,-1.92,1243400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",147.020004,148.41,143.0099945,144.58,-3.82,-2.57,1344600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",153,153.50999,146.13,148.39999,-9.38,-5.94,2301300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":264,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-08",165.67,168.89,157.0099945,157.78,-2.92,2378300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",175,177.10001,162.39999,162.53,-14.31,-8.09,2251400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",190.21001,192,176.36,176.84,-14.05,-7.36,2392700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",180.25,200.38,176.60001,190.89,18.45,10.7,4152100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",170,181.27,164,172.44,7.37,4.46,2969400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",176.5,178.5,157.78999,165.070007,26.07,18.76,8036200,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",143.60001,146.94,139,1.05,0.76,3159800,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",135.72,143.37,137.95,1.27,0.93,5876700,{"date":881,"open":882,"high":882,"low":27,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",141.10001,136.67999,-5.5,-3.87,1519800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",147.81,148.66,141.73,142.17999,-6.9,-4.63,1079300,{"date":897,"open":898,"high":680,"low":899,"close":900,"change":774,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-23",148.020004,147.75,149.080002,-1.49,1041000,{"date":904,"open":905,"high":906,"low":724,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",160.75,163.83,151.33,-18.28,-10.78,2370400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",170.8,172.99001,163.94,169.61,2.5,1.5,1560100,{"date":921,"open":922,"high":923,"low":272,"close":924,"change":128,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-17",166,172.16,167.11,0.24,773300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",170.33,171.60001,164.56,166.71001,-5.24,-3.05,1039100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":685,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",174.41,176,169.39999,171.95,0.8,962400,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",183.62,170.17999,170.58,-13.11,-7.14,1046500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",172.17,184.55,170.10001,183.69,10.76,6.22,684100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",173.89,177.5,172,172.92999,-3.58,-2.03,813800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",184.020004,186.88,169,176.50999,-8.17,-4.42,1108400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",187.0099945,190.22,183.92999,184.67999,-1.24,-0.67,903600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",199.28999,200.87,181.2,185.92,-18.48,-9.04,1121900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",190.95,205.55,189.12,204.39999,12.93,6.75,1021700,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",201.50999,189.13,191.47,-12.88,-6.3,1334100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",203.89999,204.50999,196.60001,204.35001,0.26,0.13,1110000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",202.67999,208.94,198.14,204.089996,-3.15,-1.52,1374800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",216.089996,216.28,196.22,207.24001,-7.15,-3.34,2729800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",199.94,217.77,195.55,214.39,33.11,18.26,4163500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":308,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",182.5,183,175.56,181.28,-0.98,1112200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",182.81,187.52,175.5,182.25999,8.03,4.61,1642900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",164.16,174.50999,164.11,174.23,11.14,6.83,1161800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":471,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-21",161.020004,165.27,158.85001,163.089996,-0.48,639200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",161.35001,164.38,157.25,163.87,3.64,2.27,727900,{"date":1094,"open":1095,"high":1096,"low":815,"close":1097,"change":1098,"percent_change":513,"volume":1099,"transactions":9,"vwap":1097},"2026-05-19",161,162.029999,160.23,-1.29,719900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",158.11,164.31,158.070007,161.52,3.52,2.23,928900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",162.31,163.080002,157.11,158,-7.27,-4.4,931800,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1079,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1079},"2026-05-14",160,166.99001,4.28,2.66,968500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",166.42,156,160.99001,-7.87,-4.66,1368800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",167,173.47,164.50999,168.86,2.41,1.45,1210900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",164.75,168.34,158.3,166.45,-1.84,-1.09,1389000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",167.56,169.92,164.61,168.28999,0.11,0.07,918300,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",174.28,165.5,168.17999,-6.19,-3.55,1100500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1065,"volume":1175,"transactions":9,"vwap":1173},"2026-05-06",166.88,178,166.020004,174.37,7.68,1422500,{"date":1177,"open":1178,"high":1052,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-05",182.050003,166.5,166.69,-13.57,-7.53,1760400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-04",185.73,177.67,180.25999,-4.71,-2.55,1287900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",195.050003,195.85001,184,184.97,-10.05,-5.15,1072400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",185.95,195.50999,184.25999,195.020004,11.52,6.28,1110200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",191.67,191.72,181.7,183.5,-8.84,-4.6,825500,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":386,"volume":1225,"transactions":9,"vwap":1223},"2026-04-28",193.020004,185.53,192.34,-3.4,874500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":308,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-27",195.5,200.86,193.63,195.74001,-0.28,705600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",203.77,203.84,195.32001,196.28,-5.63,-2.79,864000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",207.89,209.37,196.74001,201.91,-8.19,-3.9,1060500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",216.75999,219.2,206.28,210.10001,0.03,0.01,1304700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",203.60001,222.39999,201.22,210.070007,12.84,6.51,2446300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",190.81,198.60001,189.49001,197.23,5.81,3.04,1006800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",204.67999,208.64999,186.17999,191.42,-10.57,-5.23,1572900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",203.31,207.23,197.7,201.99001,3.57,1.8,1080500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":29,"volume":1304,"transactions":9,"vwap":1302},"2026-04-15",197.28999,200.25999,194.19,198.42,3.9,833900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1021,"percent_change":1158,"volume":1311,"transactions":9,"vwap":1310},"2026-04-14",199,201.98,192.52,194.52,953400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",177.020004,194.82001,177,194.39,14.67,8.16,1275900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",177.75,182.020004,174.73,179.72,2.02,1.14,869100,{"date":1331,"open":596,"high":596,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",175.87,177.7,-9.24,-4.94,1267400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",194.61,197.039993,183.84,186.94,0.09,0.05,1499700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",186.55,187.78,181.35001,186.85001,-2.41,-1.27,646100,{"date":1356,"open":575,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1123,"volume":1361,"transactions":9,"vwap":1359},"2026-04-06",191.75,184.89,189.25999,4.9,650800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-02",176.62,186.24001,176.28999,184.36,0.86,0.47,720300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1215,"change":1376,"percent_change":123,"volume":1377,"transactions":9,"vwap":1215},"2026-04-01",188.64,191.8,182.45,0.45,922200,{"date":1379,"open":1380,"high":575,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",179.87,176.22,183.050003,6.08,3.44,1319200,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",186.41,175.42,176.97,-7.46,-4.04,1170700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",192.13,193.92999,183.85001,184.42999,-11.48,-5.86,874800,{"date":1404,"open":1194,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",200.3,193.67999,195.91,-3.11,-1.56,1017900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1140,"volume":1418,"transactions":9,"vwap":1416},"2026-03-25",200.57001,204.61,198.36,199.020004,2.84,1055800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",204,205.17,194.8,196.17999,-10.09,-4.89,1254400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",200.67,211.5,196.75999,206.27,8.55,4.32,1737400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",207.41,209.73,193.52,197.72,-13.63,-6.45,2050600,{"date":1447,"open":1257,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-19",214,205,211.35001,-4.5,-2.08,1884100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-18",220,222,214.53999,215.85001,-6.66,-2.99,1432200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-17",212.89,222.66,210.63,222.50999,10.63,5.02,1721200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",212.52,216,206.33,211.88,4.81,2.32,1483400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",213.070007,220.75,206.64,207.070007,-4.81,-2.27,1379000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1477,"change":1495,"percent_change":29,"volume":1496,"transactions":9,"vwap":1477},"2026-03-12",212.71001,219.50999,205.61,4.15,2883200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",204.5,213.56,199.37,207.73,-13.84,-6.25,5230300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",224.67999,228.39999,220.89999,221.57001,-5.72,-2.52,2507200,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1149,"volume":1521,"transactions":9,"vwap":1519},"2026-03-09",229.5,216.56,227.28999,-2.51,2089700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",214.63,235.98,213.11,229.8,9.24,4.19,2122800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",231.94,235.3,213,220.56,-5.92,-2.61,2357500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":513,"volume":1547,"transactions":9,"vwap":1545},"2026-03-04",224,231.32001,221.45,226.48,-1.82,1760700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-03",214.67,237,211.059998,228.3,19.98,9.59,5466200,{"date":1558,"open":1559,"high":1560,"low":1036,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",284.23999,303,208.32001,-43.93,-17.42,13461900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",251.7,254.050003,243,252.25,-7.37,-2.84,890600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",257.01001,261.20999,250.71001,259.62,4.4,1.72,714000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-25",264.85999,265,254.55,255.22,-7.03,-2.68,736200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":153,"volume":1599,"transactions":9,"vwap":1597},"2026-02-24",252.2,265.89999,246.14999,262.25,0.92,731500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-23",256.62,267.5,255.0099945,261.32999,-3.3,-1.25,733500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-20",280.82999,285,263.95001,264.63,-17.04,-6.05,1116700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-19",269.66,285.76999,264.82999,281.67001,16.21,6.11,1299700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-18",264.67999,269.29001,258.85999,265.45999,2.47,0.94,1067200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-17",254.95,266.20999,252.3,262.98999,19.12,7.84,1378300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-13",236.63,248.60001,234,243.87,8.75,3.72,686900,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-12",252.029999,233.78,235.12,-8.3,-3.41,1184000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-11",267.70001,267.85001,236.36,243.42,-19.84,-7.54,1594000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1392,"volume":1678,"transactions":9,"vwap":1676},"2026-02-10",274.85999,277.92001,261.51999,263.26001,-11.09,1018500,{"date":1680,"open":1602,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-09",274.98999,253,274.35001,17.15,6.67,1150700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-06",246.74001,258.78,242,257.20001,20.32,8.58,1492000,{"date":1697,"open":1698,"high":1699,"low":1649,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-05",247.13,257.98999,236.88,-20.42,-7.94,1538500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-04",286,287.45001,246.020004,257.29999,-28.11,-9.85,1812600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":766,"volume":1720,"transactions":9,"vwap":1718},"2026-02-03",273.54001,285.59,270.059998,285.41,15.42,1081500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-02",271.97,277,265.5,269.98999,-8.4,-3.02,1619400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-30",287.85001,292.70001,276.76001,278.39001,-14.83,-5.06,1091900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-29",305.23001,306,288.29001,293.22,-13.72,-4.47,1448300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-28",316.29999,321.040009,300.25,306.94,-2.63,-0.85,2109200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-27",302.20999,311.70001,299,309.57001,6.9,2.28,1204000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-26",307.070007,309.92999,298.53,302.67001,-5.08,-1.65,1357500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":512,"volume":1782,"transactions":9,"vwap":1780},"2026-01-23",313.53,314.75,300,307.75,-4.37,1017100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",323.79001,326.44,308.53,312.12,-7.51,-2.35,1290500,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1224,"volume":1798,"transactions":9,"vwap":1796},"2026-01-21",346.12,302.01001,319.63,-11.26,2835500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",370,390.040009,325.089996,330.89001,-61.97,-15.77,3518300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-16",382.26999,408.25,381,392.85999,14.29,3.77,2028800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1755,"volume":1824,"transactions":9,"vwap":1822},"2026-01-15",377.62,383.54999,365.82999,378.57001,-3.23,1458300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-14",357.92999,382.72,346.47,381.79999,17.94,4.93,1951200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1148,"volume":1841,"transactions":9,"vwap":1839},"2026-01-13",374.48999,375,352.029999,363.85999,-6.82,1591200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-12",369.70001,374.5,361.73001,370.67999,5.69,1.56,1539100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1276,"volume":1858,"transactions":9,"vwap":1856},"2026-01-09",351.070007,370.5,346,364.98999,20.03,1892700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-08",350.01001,371.39999,335.01001,344.95999,26.48,8.31,3218600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1140,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2026-01-07",318.98001,333,314.37,318.48001,0.46,2040500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-06",297.79001,318.23001,297.41,317.029999,19.62,6.6,1932000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1880,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1880},"2026-01-05",268.57001,302.48999,268,41.22,16.09,2347900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-02",248.45,257.89001,241.64999,256.19,14.3,5.91,940200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-31",244.58,239.8,241.89,-2.11,-0.86,719300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1199,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-30",250.92,251.84,242.63,244,-2.07,715100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-29",251.85001,255,247.66,249.14999,-5.85,-2.29,615700,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1921,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1921},"2025-12-26",261.82001,252.5,-5.7,-2.19,504100,{"date":1935,"open":1936,"high":1641,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-24",260.95999,256,260.70001,-0.45,-0.17,404500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-23",253.41,263.35999,252.0099945,261.14999,5.76,2.26,1063000,{"date":1952,"open":53,"high":1699,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-22",247.62,255.39,12.38,5.09,1428200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-19",232.14999,245.14,232.10001,243.0099945,12.32,5.34,2124900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-18",233.25999,238.21001,230.64,230.69,1.59,0.69,805000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-17",235,240.28999,227.47,229.10001,-5.55,-2.37,882700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":986,"percent_change":1232,"volume":1991,"transactions":9,"vwap":1990},"2025-12-16",232.66,237.67999,231.95,234.64999,981500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-15",240.5,243.2,231.13,235.32001,-3.68,-1.54,1122400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-12",247.25,249.27,235.14,239,-10.75,-4.3,1244500,{"date":2011,"open":1667,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-11",252.78,239.5,249.75,4.5,1.83,1314300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-10",264.25,269.73001,242.85001,245.25,-36.17,-12.85,4521900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":461,"volume":2034,"transactions":9,"vwap":2032},"2025-12-09",286.10999,291.5,278.5,281.42001,-1.05,2323800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-08",281.17999,285.51999,275.85001,282.47,4.08,1.47,790800,{"date":2045,"open":2046,"high":1707,"low":2047,"close":1735,"change":2048,"percent_change":1029,"volume":2049,"transactions":9,"vwap":1735},"2025-12-05",286.79001,273.37,-9.06,848900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1707,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1707},"2025-12-04",272,292.75,269.5,15.67,5.77,1035700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1074,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-12-03",266.59,272.41,261.23999,271.78,2.58,1017700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-02",258.79999,266.39001,257.81,264.95001,7.15,2.77,811500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-01",274.98001,275.19,257.31,257.79999,-21.66,-7.75,792900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":493,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-28",283.92999,284,277.64001,279.45999,0.1,270900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1020,"volume":2099,"transactions":9,"vwap":2097},"2025-11-26",283.51999,283.95001,273.51999,279.19,0.72,566300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-25",276.98999,280,269.67999,278.47,1.48,0.53,674700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2102,"change":353,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2102},"2025-11-24",272.54001,282.029999,272.22,1.63,689300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2111,"change":2121,"percent_change":472,"volume":2122,"transactions":9,"vwap":2111},"2025-11-21",271.040009,273.54999,260.28,-1.44,792500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1444,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-20",294.42001,295.60001,270.98999,273.98001,-2.3,847700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-19",279.79999,286.20999,276.82999,280.42999,-0.52,-0.19,672500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":211,"percent_change":619,"volume":2146,"transactions":9,"vwap":2145},"2025-11-18",283.98999,288.089996,275.64001,280.95001,789800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-17",291.019989,292.35001,278.67001,283.66,-7.55,-2.59,668300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-14",280.019989,299.72,291.20999,-4.28,-1.45,890500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-13",316.94,318.01001,293.45001,295.48999,-27.83,-8.61,1212400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2162,"volume":2180,"transactions":9,"vwap":2178},"2025-11-12",328.10001,334.56,320.040009,323.32001,-4.77,477300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-11",329.19,333.10001,324.040009,328.089996,-5.78,-1.73,496200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-10",338.35999,341.17999,324.48001,333.87,4.22,1.28,642700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":492,"volume":2206,"transactions":9,"vwap":2204},"2025-11-07",319.89999,332.17001,307.32001,329.64999,1.42,1416400,{"date":2208,"open":2209,"high":2209,"low":2194,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-06",350.81,328.23001,-22.47,-6.41,946200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-05",357,361.57999,345.79999,350.70001,-14.38,-3.94,862200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-04",354.25,367.91,347.89999,365.079987,-2.8,-0.76,645000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":968,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-11-03",375.48001,380,363.10001,367.88,-0.55,467000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2041,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-31",372.20001,375.79999,359.079987,369.91,1.12,587800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1821,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1821},"2025-10-30",375.85999,379,363,-14.82,-3.89,800900,{"date":2257,"open":2258,"high":2259,"low":1837,"close":2260,"change":2098,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-29",384.34,394.059998,380.64999,0.19,671300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-28",384.89999,386.79999,379.070007,379.92999,-0.2,-0.05,510900,{"date":2273,"open":2274,"high":2275,"low":1837,"close":2276,"change":1973,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-27",388.73999,391.16,380.13,0.42,751600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-24",372.92999,380.20001,364.37,378.54001,14.26,3.91,784100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-23",366.5,371,359.95001,364.28,9.1,2.56,698700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-22",373.57001,378.29001,345.28,355.17999,-22,-5.83,1159400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-21",367.14001,379.67001,361.12,377.17999,13.14,3.61,853600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-20",361.10999,366.14999,355,364.040009,13.45,3.84,1726900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-17",364.5,368.73001,349.089996,350.59,-23.51,-6.28,1616700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-16",385,387.26001,368.56,374.10001,-10.59,-2.75,1101100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-15",406,409.66,377.01001,384.69,-16.94,-4.22,1238200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-14",401.51001,411.16,391.56,401.63,-8.2,-2,737500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-13",392.29001,411,381.01001,409.82999,17.54,4.47,1321000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2362,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2362},"2025-10-10",397.82001,408.98999,390.13,-6,-1.51,1049600,{"date":2378,"open":2379,"high":26,"low":2380,"close":2381,"change":706,"percent_change":557,"volume":2382,"transactions":9,"vwap":2381},"2025-10-09",408.14999,396,398.29001,1024600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1955,"percent_change":663,"volume":2389,"transactions":9,"vwap":2388},"2025-10-08",399.76999,410.75,389.98999,407.51001,1632800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-10-07",390.73001,400.01001,386.01001,395.13,3.25,0.83,1459400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-06",385.39001,392.82001,373.029999,391.88,17.24,4.6,1823600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-03",374.42999,383.79999,366.82001,374.64001,14.36,3.99,1683700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-02",354.45001,363.76999,349.70999,360.28,14.2,4.1,1571500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-10-01",318.17001,346.23999,318,346.079987,31.19,9.91,2075400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-30",307.67999,316.60001,303.72,314.89001,6.2,2.01,1029900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-29",310.42001,317.10999,305.31,308.69,7.49,2.49,1445400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2269,"volume":2460,"transactions":9,"vwap":2458},"2025-09-26",303.35999,305.01001,294,301.20001,-0.59,752800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":493,"percent_change":1343,"volume":2467,"transactions":9,"vwap":2466},"2025-09-25",293.079987,302.48001,278.10001,301.79001,1164300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-24",302.040009,307.10999,297.45999,301.51999,2.91,0.97,1378200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-23",293.32001,301.12,291.78,298.60999,10.53,3.66,1588400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-22",278.26999,289.51001,275.44,288.079987,9.53,3.42,870400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-19",283.59,289.37,277.94,278.54999,-4.88,-1.72,1991900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-18",278.42001,288,275.81,283.42999,11.36,4.18,1529900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2441,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-09-17",265.67999,274.51999,262.39001,272.070007,2.33,1112500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1900,"volume":2528,"transactions":9,"vwap":2526},"2025-09-16",254.48,266.42001,253.14,265.87,14.83,1348600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-15",245.27,251.75,243.44,251.039993,8.04,3.31,940500,{"date":2539,"open":2540,"high":2541,"low":1691,"close":1569,"change":61,"percent_change":54,"volume":2542,"transactions":9,"vwap":1569},"2025-09-12",245.13,250.83,781500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":933,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-09-11",241.69,257.070007,241.10001,241.81,-2.12,1861800,{"date":2552,"open":2553,"high":2003,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-10",232,225.75,247.050003,16.06,6.95,2574300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1537,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-09-09",235.21001,236.57001,230.22,230.99001,-2.5,1801100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-09-08",229.96001,239.37,229.55,236.91,10.83,4.79,1491000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-05",231,232.31,220.88,226.080002,-0.68,-0.3,775200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1487,"volume":2592,"transactions":9,"vwap":2590},"2025-09-04",237.46001,238.14,221.050003,226.75999,-11.47,1223000,{"date":2594,"open":1914,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-09-03",245.039993,237.47,238.23,-1.79,-0.75,433400,{"date":2602,"open":2013,"high":2603,"low":2553,"close":2604,"change":2605,"percent_change":2238,"volume":2606,"transactions":9,"vwap":2604},"2025-09-02",241.039993,240.020004,-1.33,518400,{"date":2608,"open":2525,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":934,"volume":2613,"transactions":9,"vwap":2611},"2025-08-29",253.7,238.48,241.35001,-7.58,624600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":276,"volume":2621,"transactions":9,"vwap":2619},"2025-08-28",248,250.92999,247,248.92999,1.46,438600,{"date":2623,"open":2624,"high":2625,"low":1995,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-27",247.50999,250.8,247.47,1.57,0.64,625500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-26",241.34,249.89999,241.14999,245.89999,4.75,1.97,653600,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2634,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2634},"2025-08-25",240.25,247.78,240,1.31,0.55,739700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-22",234.57001,244.7,233.92999,239.84,4.77,2.03,806100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":406,"volume":2663,"transactions":9,"vwap":2661},"2025-08-21",232.33,235.39,230.95,235.070007,2.83,514100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1607,"volume":2671,"transactions":9,"vwap":2669},"2025-08-20",232.74001,236.78,227.55,232.24001,-2.94,637100,{"date":2673,"open":1682,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-19",254,233.34,235.17999,-11.95,-4.84,1013600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":1698,"change":2685,"percent_change":2261,"volume":2686,"transactions":9,"vwap":1698},"2025-08-18",246.64999,250.42,244.66,0.48,655300,{"date":2688,"open":2689,"high":2689,"low":1994,"close":2682,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2682},"2025-08-15",249.080002,-3.08,-1.23,671000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1772,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-08-14",252.92,255.23,246.61,249.73,-1.99,626100,{"date":2702,"open":1921,"high":2703,"low":2704,"close":2705,"change":1435,"percent_change":1581,"volume":2706,"transactions":9,"vwap":2705},"2025-08-13",257,245.35001,254.81,798200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-12",244.89999,251.14,239.14999,250.49001,6.05,2.48,1040000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-11",251.12,254.13,243.67999,244.44,-3.01,-1.22,898900,{"date":2726,"open":2727,"high":2020,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-08",259.60999,243.22,247.45,-12.16,-4.68,1094400,{"date":2734,"open":2526,"high":2735,"low":2736,"close":2727,"change":2737,"percent_change":2605,"volume":2738,"transactions":9,"vwap":2727},"2025-08-07",268.57999,256.39001,-3.49,679100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1773,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-08-06",262.94,265.92001,259.059998,263.10001,-0.62,635800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-08-05",271.98001,276.5,260.41,264.75,-3.2,-1.19,1106400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-04",265.72,271,261.91,267.95001,7.88,3.03,552400,{"date":2766,"open":2727,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-08-01",263.79001,251.34,260.070007,-7.57,-2.83,950700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-31",267.31,269.69,263.17999,267.64001,-0.16,-0.06,711000,{"date":2783,"open":1889,"high":2784,"low":2785,"close":2786,"change":2459,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-30",270.87,265.35001,267.79999,-0.22,707800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-29",272.37,274,267.29999,268.39001,-2.24,-0.83,769900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":774,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-28",277.69,282.60001,263,270.63,-0.82,1009400,{"date":2807,"open":2808,"high":2792,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-25",272.98001,267.48001,272.88,1.68,0.62,722300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2459,"volume":2821,"transactions":9,"vwap":2819},"2025-07-24",272.60999,280.41,269.67001,271.20001,-1.6,1113600,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2825,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2825},"2025-07-23",264.26999,272.79999,263.040009,10.32,3.93,974900,{"date":2831,"open":1586,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-22",266.39999,256.45001,262.48001,-9.7,-3.56,1497200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2582,"volume":2845,"transactions":9,"vwap":2843},"2025-07-21",277.040009,279.53,271.079987,272.17999,-1.85,1121200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-18",280.67999,281.35001,271.89999,274.029999,-4.53,-1.63,1248100,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-17",269.42001,284.17001,278.56,9.64,3.58,6617600,{"date":2864,"open":2865,"high":2857,"low":2866,"close":2867,"change":2868,"percent_change":653,"volume":2869,"transactions":9,"vwap":2867},"2025-07-16",260.5,260.040009,268.92001,5.03,1460400,{"date":2871,"open":2872,"high":2060,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-15",266.10001,257.22,263.89001,-1.11,-0.42,1324900,{"date":2879,"open":2880,"high":2881,"low":1930,"close":1586,"change":2882,"percent_change":1376,"volume":2883,"transactions":9,"vwap":1586},"2025-07-14",260.76999,268.5,1.2,2168600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-11",249.17,264.79999,246.22,263.79999,26.23,11.04,4249300,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":942,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-07-10",238.029999,243.41,234.8,237.57001,0.34,2035900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2583,"percent_change":255,"volume":2907,"transactions":9,"vwap":2906},"2025-07-09",236.33,237.83,228.89,236.77,1936400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1030,"volume":2915,"transactions":9,"vwap":2913},"2025-07-08",241.25,243.84,232.0099945,237.070007,-3.67,1981000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-07",248.37,248.99001,238.81,240.74001,-5.49,-2.23,2385500,{"date":2926,"open":2927,"high":2928,"low":2721,"close":2929,"change":2930,"percent_change":113,"volume":2931,"transactions":9,"vwap":2929},"2025-07-03",248.21001,250.99001,246.23,-0.02,2587700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-07-02",249.64,251.48,245.10001,246.25,-6.15,-2.44,5089700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-07-01",263.12,271.51001,250.87,252.39999,-32.55,-11.42,3777500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":1633,"volume":2957,"transactions":9,"vwap":2955},"2025-06-30",283.69,295.89999,279.01001,284.95001,6.88,1678500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-27",279,285.98999,270.01001,278.070007,5.7,2.09,3352700,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2791,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2791},"2025-06-26",238,272.57001,237.3,37.43,15.93,4739200,{"date":2976,"open":2977,"high":53,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-25",223.84,223.5,234.94,41.66,21.55,6343600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-06-24",193,195.64999,187.88,193.28,2.05,1.07,1576300,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2397,"volume":2999,"transactions":9,"vwap":2997},"2025-06-23",191,197.58,189.69,191.23,1.58,969700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":254,"volume":3007,"transactions":9,"vwap":3005},"2025-06-20",190.99001,193.55,186.75999,189.64999,-0.39,1164400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":2644,"percent_change":1974,"volume":3014,"transactions":9,"vwap":3013},"2025-06-18",190.17,195.45,189.39,190.039993,800800,{"date":3016,"open":3017,"high":1284,"low":1348,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-17",187.020004,188.73,2.06,1.1,657500,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-16",197.39999,197.67999,186.44,186.67,-8.43,-4.32,712100,{"date":3032,"open":3033,"high":1307,"low":1010,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-13",193.89999,195.10001,4.98,2.62,774000,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":143,"volume":3045,"transactions":9,"vwap":3043},"2025-06-12",187.81,191.49001,185.77,190.12,0.6,339000,{"date":3047,"open":3048,"high":3049,"low":1215,"close":3050,"change":3051,"percent_change":2270,"volume":3052,"transactions":9,"vwap":3050},"2025-06-11",190,190.0099945,189.52,-0.1,612800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-10",195.72,196.37,187.10001,189.62,-6.1,-3.12,547600,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3055,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3055},"2025-06-09",196.36,202.74001,191.73,4.83,2.53,1058800,{"date":3071,"open":3072,"high":3073,"low":3074,"close":842,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":842},"2025-06-06",189.55,201.7,188.080002,4.3,2.3,1130200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-06-05",185.99001,189.95,184.5,186.59,3.11,1.7,723600,{"date":3088,"open":3089,"high":3089,"low":3090,"close":3091,"change":1590,"percent_change":2121,"volume":3092,"transactions":9,"vwap":3091},"2025-06-04",187.83,178.69,183.48,718200,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-06-03",182.39999,188.56,181.87,186.16,5.75,3.19,635700,{"date":3103,"open":1053,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":83,"volume":3108,"transactions":9,"vwap":3106},"2025-06-02",188.75,177.33,180.41,2.38,757700,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-30",172.17999,178.78,170.31,178.029999,5.54,3.21,1092000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2254,"percent_change":566,"volume":3124,"transactions":9,"vwap":3123},"2025-05-29",177.92999,178.94,171.98,172.49001,296900,{"date":3126,"open":3120,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-28",180.72,175.95,176.38,-1.76,-0.99,492500,{"date":3134,"open":3135,"high":858,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-27",170.52,170.27,178.14,9.07,5.36,560800,{"date":3142,"open":3143,"high":3144,"low":1096,"close":3145,"change":3146,"percent_change":407,"volume":3147,"transactions":9,"vwap":3145},"2025-05-23",163.75,169.62,169.070007,1.43,278400,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":2645,"volume":3155,"transactions":9,"vwap":3153},"2025-05-22",166.75,168.97,164.89999,167.64,0.91,407700,{"date":3157,"open":974,"high":3158,"low":3159,"close":3160,"change":385,"percent_change":2375,"volume":3161,"transactions":9,"vwap":3160},"2025-05-21",169.2,163.42999,166.73,518300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-20",160.92999,169.58,160.46001,169.28999,8.17,5.07,504300,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-19",162.57001,164.28999,159.64,161.12,-2.97,-1.81,337400,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":512,"percent_change":1755,"volume":3186,"transactions":9,"vwap":3185},"2025-05-16",165.92,166.49001,163.52,164.089996,316700,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":244,"percent_change":90,"volume":3193,"transactions":9,"vwap":3192},"2025-05-15",163.82001,166.56,163.59,165.49001,244300,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3189,"change":790,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3189},"2025-05-14",166.85001,168.059998,163.7,-1.67,343800,{"date":3202,"open":3203,"high":3204,"low":922,"close":3205,"change":472,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3205},"2025-05-13",169.27,171.44,166.60001,-0.32,411400,{"date":3209,"open":3210,"high":3204,"low":3211,"close":3212,"change":3213,"percent_change":47,"volume":3214,"transactions":9,"vwap":3212},"2025-05-12",171.070007,164.67999,167.13,1.66,478000,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":2188,"volume":3222,"transactions":9,"vwap":3220},"2025-05-09",168.36,168.95,163.2,165.47,-2.91,368900,{"date":3224,"open":3225,"high":974,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-08",162.78999,161.5,168.38,8.37,5.23,490200,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":728,"percent_change":275,"volume":3237,"transactions":9,"vwap":3236},"2025-05-07",158.5,160.50999,155.69,160.0099945,271600,{"date":3239,"open":1120,"high":3240,"low":3241,"close":3233,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3233},"2025-05-06",162,154.39,-3.46,-2.14,386600,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":29,"volume":3252,"transactions":9,"vwap":3250},"2025-05-05",159.089996,163.5,156.94,161.96001,3.17,442000,{"date":3254,"open":3255,"high":3236,"low":3256,"close":3257,"change":2861,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3257},"2025-05-02",156.41,155.22,158.78999,2.31,310600,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-01",153.12,157.73,150.28999,155.21001,3.69,2.44,386300,{"date":3270,"open":3271,"high":3272,"low":898,"close":3273,"change":2502,"percent_change":3274,"volume":3275,"transactions":9,"vwap":3273},"2025-04-30",150.99001,152.25,151.52,-1.12,262800,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":3283,"volume":3284,"transactions":9,"vwap":3281},"2025-04-29",149.66,154.48,149.22,153.24001,3.53,2.36,292500,{"date":3286,"open":639,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3289},"2025-04-28",154,147.17,149.71001,0.12,0.08,227600,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":2628,"percent_change":492,"volume":3299,"transactions":9,"vwap":3298},"2025-04-25",148.92999,151.42,147.95,149.59,307000,{"date":3301,"open":3302,"high":724,"low":756,"close":3303,"change":3304,"percent_change":3305,"volume":3306,"transactions":9,"vwap":3303},"2025-04-24",145.94,148.95,2.74,1.87,352900,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3312},"2025-04-23",155.0099945,156.35001,146.059998,146.21001,-3.97,-2.64,445100,{"date":180,"open":3317,"high":3318,"low":3319,"close":3320,"change":2861,"percent_change":3267,"volume":3321,"transactions":9,"vwap":3320},146.60001,150.58,145.44,150.17999,420900]