[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXP":3,"homepage-market-summary":35,"stock-historical-AXP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"AXP","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},"American Express Company","NYSE",null,"FINANCE SERVICES","American Express is a global financial institution, operating in about 130 countries, that provides consumers and businesses charge and credit card payment products. The company also operates a highly profitable merchant payment network. It operates in four segments: US consumer services, US commercial services, international card services, and global merchant and network services. In addition to payment products, the company's commercial business offers expense management tools, consulting services, and business loans.","76,800","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.255,3.8,"Quarterly","2026-10-09",{"close":21,"open":22,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},302.78,304,299.83,302.09,0.69,0.23,2595304.158261,72163,302.4553,387.48999,290.97,3049512.630673956,12.2,13697,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},246.37,2924139,1067310670.299163,19.95,"2025-04-22",[187,188,198,209,220,231,242,253,264,274,285,296,307,317,327,337,348,359,370,381,392,403,414,425,436,447,458,468,479,489,500,510,521,531,542,551,561,572,583,594,604,614,623,633,643,653,664,675,685,695,705,716,726,737,747,756,765,772,781,790,799,808,817,825,834,843,852,860,869,878,886,895,903,912,920,928,937,944,953,962,971,979,986,994,1002,1011,1018,1026,1035,1044,1052,1060,1068,1076,1084,1092,1100,1108,1116,1125,1133,1141,1149,1158,1166,1173,1182,1191,1200,1209,1217,1224,1233,1241,1250,1257,1266,1272,1280,1288,1296,1304,1313,1321,1330,1338,1347,1355,1363,1372,1380,1389,1398,1405,1413,1421,1429,1437,1446,1454,1461,1469,1477,1485,1494,1502,1510,1519,1526,1533,1542,1551,1559,1568,1577,1586,1595,1603,1611,1618,1625,1634,1643,1651,1659,1668,1676,1684,1691,1698,1707,1716,1724,1733,1741,1748,1754,1763,1772,1779,1786,1794,1803,1810,1819,1827,1836,1845,1854,1862,1870,1878,1886,1895,1904,1910,1919,1925,1932,1940,1946,1955,1962,1970,1978,1986,1995,2004,2013,2020,2027,2036,2044,2050,2059,2068,2077,2085,2092,2099,2108,2117,2126,2133,2141,2149,2156,2164,2173,2182,2189,2195,2202,2210,2217,2224,2232,2239,2247,2253,2260,2268,2276,2284,2293,2300,2308,2313,2320,2329,2337,2343,2350,2357,2366,2372,2381,2387,2394,2401,2409,2416,2423,2429,2435,2443,2450,2458,2464,2473,2481,2487,2495,2504,2510,2519,2527,2535,2542,2549,2558,2566,2573,2581,2589,2596,2604,2613,2622,2630,2638,2646,2655,2664,2671,2679,2686,2693,2702,2708,2717,2723,2731,2737,2745,2751,2759,2767,2774,2782,2790,2799,2807,2813,2822,2829,2836,2844,2852,2859,2865,2873,2882,2889,2892,2899,2907,2916,2924,2931,2936,2944,2950,2958,2964,2971,2979,2986,2993,3001,3006,3015,3022,3030,3039,3046,3053,3061,3066,3072,3079,3087,3096,3104,3111,3118,3125,3133,3142,3149,3156,3163,3171,3179,3188],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",303,305,297.2,-2.01,-0.66,3922804.714836,96687,300.8283,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",306.185,307.1899,303.61,304.1,-1.3,-0.43,4210243.189571,79176,304.6448,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",307.08,307.18,303.97,305.4,-0.93,-0.3,3113345.4334,63919,305.2996,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",307.7,308.8844,304.185,306.33,-2.56,-0.83,3547128.313468,73271,306.1332,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",307,310,304.485,308.89,3.23,1.06,3124467.68844,81402,308.1619,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",302.28,305.89,299.91,305.66,3.7,1.23,3955301.268345,89125,304.0347,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",304.9,305.67,301.29,301.96,-3.11,-1.02,3635498.713673,94358,302.723,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",316.12,316.74,305.07,-8.52,-2.72,5102662.212716,115144,306.8409,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",315.18,315.3117,310.74,313.59,2.03,0.65,2490685.392071,68444,313.2659,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",309.86,313.56,308.67,311.56,0.39,0.13,5721176.152245,85089,311.1944,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",316.09,316.7364,310.97,311.17,-1.26,-0.4,4519011.548669,99318,312.8566,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",322.32,309.59,312.43,-12,-3.7,4641782.377589,114915,314.2174,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":260,"volume":324,"transactions":325,"vwap":326},"2026-09-15",326.66,326.995,322.01,324.43,-3.35,1990764.618316,71602,324.3034,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":86,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",323.905,328.31,323.67,327.78,0.95,2268159.119701,84619,326.8703,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",324.97,326.26,322.21,324.69,3.98,1.24,1930297.560132,65418,324.4029,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",320.62,321.95,318.35,320.71,-1.09,-0.34,2428459.707816,79820,320.6618,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",323.8,324.87,320.9325,321.8,-4.3,-1.32,2703139.012194,79184,322.2579,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",324.44,328.04,322.65,326.1,-0.06,-0.02,2587676.985885,89788,326.5597,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",327.43,328.54,325.68,326.16,-3.66,-1.11,2034652.050883,65526,326.6305,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",332.98,335,328.33,329.82,-0.16,-0.05,2165954.887045,69075,330.1425,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",326.06,332.71,325.489,329.98,5.79,1.79,2283317.02403,72251,329.7574,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",326.96,329.88,323.915,324.19,-5.98,-1.81,2562054.590248,79858,325.698,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",331.98,332.83,329.63,330.17,-3.03,-0.91,2514871.031183,63015,330.7972,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",334.37,336.56,332.845,333.2,-0.96,-0.29,1945882.849938,57120,333.6556,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",334.375,336.08,331.94,334.16,-1.99,-0.59,2027077.018307,61491,333.6213,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":112,"volume":465,"transactions":466,"vwap":467},"2026-08-26",336.26,337.5,334.2,336.15,0.2,1650318.419397,55050,336.0472,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",338.16,338.74,333.925,335.95,-1.38,-0.41,2017361.239203,66806,336.5551,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":132,"volume":486,"transactions":487,"vwap":488},"2026-08-24",337.22,344,337.12,337.33,1.33,2403570.438079,69069,339.2633,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",334.25,337.16,333.42,336,4.85,1.46,2616541.839331,70692,335.4653,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",337.3,338,331.15,-8.75,-2.57,3852568.120024,95517,332.4905,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",340.08,345.2,338.41,339.9,1.38,0.41,2442371.300099,71347,341.4582,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":25,"volume":528,"transactions":529,"vwap":530},"2026-08-18",336.67,339.4076,335.22,338.52,2.31,2752761.129736,69019,338.2343,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",340.66,343,336.07,336.21,-6.27,-1.83,2337894.132135,68828,337.7703,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":355,"volume":548,"transactions":549,"vwap":550},"2026-08-14",345.99,341.69,342.48,-1.17,1471368.788729,50466,342.6515,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":205,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",345.39,347.11,340,343.65,-0.12,1673078.38703,57870,343.0472,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",339.32,344.57,338.57,344.08,3.27,0.96,1857390.080492,54426,342.4112,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",338.49,343.59,338.1212,340.81,1.95,0.58,2058096.847938,48898,341.0115,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",339.5,342,336.57,338.86,-2.05,-0.6,1967029.808468,63216,338.623,{"date":595,"open":596,"high":597,"low":503,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",341.7,343.315,340.91,-1.69,-0.49,1683956.692116,61215,340.8575,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":538,"volume":611,"transactions":612,"vwap":613},"2026-08-06",349.8,350,342.07,342.6,-6.39,2636548.096039,65783,343.8794,{"date":615,"open":607,"high":616,"low":617,"close":618,"change":619,"percent_change":142,"volume":620,"transactions":621,"vwap":622},"2026-08-05",352.49,346.62,348.99,2.28,1874271.471906,65797,348.818,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":579,"volume":630,"transactions":631,"vwap":632},"2026-08-04",345,348.5,344.12,346.71,1.99,2729381.946538,71413,347.0257,{"date":634,"open":635,"high":636,"low":555,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",340.9,345.155,344.72,8.47,2.52,2722196.628117,87776,343.6281,{"date":644,"open":645,"high":646,"low":494,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",338.28,340.3,336.25,-1.27,-0.38,2316738.069219,62447,337.0279,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",331.97,337.8,329.07,337.52,6.02,1.82,2510134.587168,67687,336.0329,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",333.62,336.3935,330,331.5,-5.13,-1.52,3131063.531735,88081,333.1501,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":344,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",335.5,336.82,331.43,336.63,0.37,3101235.188069,71117,335.7424,{"date":686,"open":669,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",336.61,329.79,335.39,9.22,2.83,3761806.071517,99295,334.1677,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":365,"volume":702,"transactions":703,"vwap":704},"2026-07-24",326.12,329.05,318.2,326.17,-14.67,6315080.935312,166330,323.4595,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",343.39,344.91,338.2,340.84,-7.9,-2.27,4105253.028696,97617,340.9608,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":589,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",348.82,349.7,345.04,348.74,-0.58,2465922.232505,65422,348.3896,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",353.57,354.8735,348.24,350.79,-1.14,-0.32,2456986.826229,68014,350.9064,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":442,"volume":744,"transactions":745,"vwap":746},"2026-07-20",355.8,357.4,350.9605,351.93,-3.42,2311626.844374,61309,352.7139,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",356.57999,358.79999,351.82001,355.35001,-6.22,-1.72,2647200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",359.35001,363.14001,358.16,361.57001,3.13,0.87,2441600,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":333,"volume":771,"transactions":9,"vwap":769},"2026-07-15",356.14001,362.72,358.44,3.38,2525600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",353.089996,361,352.47,355.059998,0.63,0.18,3530900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",356.60001,357.59,352.70001,354.42999,3.85,1.1,2624600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",351.22,352.98999,345.92999,350.57999,3.86,1.11,2792700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",337.01001,348.51001,335.29001,346.72,10.33,3.07,3474000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",345.45001,346.81,333.56,336.39001,-13.19,-3.77,3568800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":421,"volume":824,"transactions":9,"vwap":822},"2026-07-07",358.54001,359.59,349.23999,349.57999,-6.45,2909000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",352.20999,358.17001,350.59,356.029999,4.07,1.16,3525200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",349.47,352.089996,346.019989,351.95999,3.96,1.14,2440600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",341.53,350.5,337.73001,348,9.75,2.88,2918000,{"date":853,"open":586,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",344.14001,336.57001,338.25,-2.63,-0.77,3527300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",341.78,344.049988,339.29001,340.88,0.52,0.15,2604900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",341.98999,344.01001,338.32001,340.35999,-2.1,-0.61,5899700,{"date":879,"open":625,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",352.51999,340.92001,342.45999,-0.1,-0.03,3523100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",336.84,344.51999,336.20999,342.56,4.78,1.42,2639300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":443,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-23",335.17999,338.53,333.94,337.78,-0.09,3549800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",337.98001,340.25,335.88,338.070007,0.07,0.02,3006200,{"date":913,"open":914,"high":915,"low":916,"close":503,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":503},"2026-06-18",346.35001,348.20001,337.97,-2.54,-0.75,4490800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":376,"volume":927,"transactions":9,"vwap":925},"2026-06-17",341.39001,346.95001,339.32999,340.54001,-0.2,3982100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",336.82999,342.19,335.45001,340.73999,5.36,1.6,3657300,{"date":938,"open":939,"high":555,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",329.70001,335.38,9.94,3.05,3353000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",321.79999,325.62,319.079987,325.44,6.95,2.18,2223000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",314.97,319.53,309.64001,318.48999,5.15,1.64,2589900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",318.88,320.31,313.28,313.34,-5.04,-1.58,2525400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":578,"volume":978,"transactions":9,"vwap":976},"2026-06-09",315,322.54001,314.64001,318.38,6.08,2634300,{"date":980,"open":234,"high":981,"low":982,"close":983,"change":960,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-08",313.95999,309.75,312.29999,0.53,2500500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":590,"volume":993,"transactions":9,"vwap":991},"2026-06-05",313.92001,314.5,308.31,310.66,-1.87,2445700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":343,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",305.76999,314.95999,305.44,312.53,11.96,2992200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",308.67999,310.35999,300.029999,300.57001,-10.4,-3.34,3939200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":300,"change":506,"percent_change":1016,"volume":1017,"transactions":9,"vwap":300},"2026-06-02",313.32999,313.70001,310.34,-0.82,2116700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":215,"volume":1025,"transactions":9,"vwap":1023},"2026-06-01",313.16,314.79999,310.60001,313.54001,-2.93,2621800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",315.57001,319.23999,312.59,316.47,1.35,0.43,4530400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",311,315.5,306.23001,315.12,2.58,0.83,3599800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":660,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-27",313.82001,317.48999,311.67999,312.54001,0.59,3015600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":355,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",314.040009,314.57001,309.60001,310.72,-1.06,2410400,{"date":1061,"open":966,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",314.42999,310.64999,311.78,2.08,0.67,2209200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":557,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",308.54999,310.75,305.60999,309.70001,-0.04,1992700,{"date":1077,"open":234,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",310.87,303.040009,309.82001,0.51,0.16,4577100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1024,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",310.73999,312.98999,307.63,309.31,-0.94,2918400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":303,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",314.29001,315.66,310.39999,312.23999,-1.24,2274200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":26,"volume":1107,"transactions":9,"vwap":1105},"2026-05-15",312.29001,315.48999,312,313.48001,0.71,2649600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":94,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",313.019989,314.67999,311.029999,312.76999,3.16,3240500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",311.12,312.10001,307.76001,309.60999,-4.7,-1.5,2967000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":629,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",312.32999,314.95001,311.079987,314.31,0.64,2275500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":547,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",315.29001,316.39999,311.81,312.32001,-3.71,3081600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":227,"volume":1148,"transactions":9,"vwap":1146},"2026-05-08",319.089996,320.049988,313.60999,316.029999,-2.66,6802200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",322.32999,324.54001,316.79999,318.69,-3.21,-1,3350500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",320,324.78,321.89999,5.95,1.88,2933600,{"date":1167,"open":1168,"high":1169,"low":989,"close":1170,"change":1171,"percent_change":260,"volume":1172,"transactions":9,"vwap":1170},"2026-05-05",320.28,320.60001,315.95001,-3.26,2658400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",320.76999,322.89999,317.45999,319.20999,-0.47,-0.15,2692000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",324.47,325,319.45999,319.67999,-3.37,-1.04,2385600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",313.37,323.85001,312.23001,323.049988,7.4,2.34,4587900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",316.88,317.54999,314.01001,315.64999,-0.25,-0.08,3136000,{"date":1210,"open":1211,"high":1212,"low":997,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",321.70001,323.70001,315.89999,-2.94,-0.92,6101400,{"date":1218,"open":1110,"high":1219,"low":1110,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",318.95999,318.84,4.76,1.52,2553000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-24",316.51001,318.82001,312.5,314.079987,-4.47,-1.4,2968100,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",332.20001,314.75,318.54999,-14.35,-4.31,4580600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",331.10999,334.5,328,332.89999,3.11,0.94,4339800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1207,"percent_change":377,"volume":1256,"transactions":9,"vwap":1255},"2026-04-21",331.79999,338.089996,328.45001,329.79001,2916800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",331.67999,334.73999,329.53,329.87,-1.82,-0.55,2280600,{"date":1267,"open":668,"high":1268,"low":1261,"close":1269,"change":1270,"percent_change":660,"volume":1271,"transactions":9,"vwap":1269},"2026-04-17",339.98001,331.69,5.93,4775500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1156,"volume":1279,"transactions":9,"vwap":1277},"2026-04-16",328.76999,331.17001,325.23001,325.76001,-3.3,2018700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1131,"volume":1287,"transactions":9,"vwap":1285},"2026-04-15",328.88,332.39999,327.23999,329.059998,2.1,2542300,{"date":1289,"open":1185,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",328.91,323.75,326.95999,3.14,0.97,2288700,{"date":1297,"open":1298,"high":1299,"low":234,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",311.17999,324.22,323.82001,10.32,3.29,2581800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-10",317.37,318,313.13,313.5,-4.27,-1.34,1991300,{"date":1314,"open":1130,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-09",318.14999,312.17999,317.76999,1.43,0.45,1996200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",317.25,322.5,314.94,316.34,9.31,3.03,3654200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1033,"volume":1337,"transactions":9,"vwap":1335},"2026-04-07",302.53,307.12,301.70999,307.029999,1.3,2265500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-06",298.76001,305.79001,298.41,305.73001,5.55,1.85,2185200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":648,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-02",295.39999,302.75,292.57999,300.17999,-0.42,2105500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":355,"volume":1362,"transactions":9,"vwap":1360},"2026-04-01",306.76999,307.25,299.63,301.45001,-1.03,3403300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",302.98001,304.47,297.57999,302.48001,4.99,1.68,3516600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":410,"volume":1379,"transactions":9,"vwap":1377},"2026-03-30",294.67999,301.45999,293.70001,297.48999,5.22,3851100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",297.29001,297.95001,291.5,292.26999,-7.12,-2.38,2751000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-26",298.57001,302.70001,295.85001,299.39001,-0.85,-0.28,2887500,{"date":1399,"open":191,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":722,"volume":1404,"transactions":9,"vwap":1402},"2026-03-25",306.38,296.91,300.23999,-1.76,2823800,{"date":1406,"open":1407,"high":1408,"low":1383,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",298.81,303.84,302,0.09,0.03,3639100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-23",304.98001,297.95999,301.91,6.41,2.17,4319800,{"date":1422,"open":1423,"high":1424,"low":31,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-20",294.97,296.5,295.5,0.57,0.19,7116500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":779,"volume":1436,"transactions":9,"vwap":1434},"2026-03-19",292.28,297.62,291.28,294.92999,0.54,3027200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",299.14999,301.070007,293.35999,294.39001,-5.88,-1.96,3303100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":25,"volume":1453,"transactions":9,"vwap":1451},"2026-03-17",303.85999,306.29001,299.84,300.26999,2.07,3616000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1403,"percent_change":454,"volume":1460,"transactions":9,"vwap":1459},"2026-03-16",301.01001,304.029999,295.82999,298.20001,3604200,{"date":1462,"open":1463,"high":1464,"low":1450,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-13",304.32001,305.70999,299.95999,-1.93,-0.64,2645800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1311,"volume":1476,"transactions":9,"vwap":1474},"2026-03-12",300.54001,304.84,298.73001,301.89001,-4.1,3602400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1248,"volume":1484,"transactions":9,"vwap":1482},"2026-03-11",302.47,306.85001,300.85001,305.98999,2.84,3512200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-10",305.95001,308.25,301.019989,303.14999,-2.23,-0.73,3488800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":496,"volume":1501,"transactions":9,"vwap":1499},"2026-03-09",294.53,306.29999,292.42999,305.38,4.38,4695000,{"date":1503,"open":1504,"high":190,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",300.67999,294.51001,301,-6.21,-2.02,5500100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",306.85999,309.5,304.79999,307.20999,-4,-1.29,4601800,{"date":1520,"open":1521,"high":1522,"low":233,"close":1523,"change":1524,"percent_change":788,"volume":1525,"transactions":9,"vwap":1523},"2026-03-04",309.10999,312.45999,311.20999,3.39,4055200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":291,"percent_change":292,"volume":1532,"transactions":9,"vwap":1531},"2026-03-03",300.10999,309.41,299.75,307.82001,5673100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-02",303.20001,310.42001,301.28,307.42999,-1.47,-0.48,6280000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-27",320.89999,321.51001,307.64999,308.89999,-26.42,-7.88,9817300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":639,"volume":1558,"transactions":9,"vwap":1556},"2026-02-26",329.84,336.62,329.75,335.32001,8.23,3215500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",323.45999,329.13,322.32001,327.089996,6.61,2.06,3843800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-24",320.48999,323.59,316.070007,320.48001,-0.76,-0.24,7925900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",343.35001,345.82999,317.14999,321.23999,-24.94,-7.2,7092600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",341.54999,346.28,338.5,346.17999,3.53,1.03,2738900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1189,"volume":1602,"transactions":9,"vwap":1600},"2026-02-19",343.75,344.62,338.29001,342.64999,-3.59,2786500,{"date":1604,"open":1605,"high":1606,"low":625,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-18",346.089996,348.049988,346.23999,1.71,0.5,1900600,{"date":1612,"open":1613,"high":1614,"low":503,"close":1615,"change":1616,"percent_change":1065,"volume":1617,"transactions":9,"vwap":1615},"2026-02-17",338.73001,346.63,344.53,7.03,3186000,{"date":1619,"open":1620,"high":1621,"low":890,"close":461,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":461},"2026-02-13",342.60001,344.87,-5.38,-1.57,3814400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-12",356.5,359.059998,340.38,342.88,-11.13,-3.14,4141900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-11",367.56,369.5,353.95001,354.01001,-9.19,-2.53,3437100,{"date":1644,"open":1645,"high":1637,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-10",359.62,359.32999,363.20001,3.54,0.98,3506900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1081,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-09",359,361.73999,355.67999,359.66,0.14,2219700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-06",358.20001,361.39001,354.69,359.14999,4.53,1.28,3301700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":333,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-05",350.54999,357.32001,348.35001,354.62,0.27,4074900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":832,"volume":1683,"transactions":9,"vwap":1681},"2026-02-04",349.63,357.32999,347.54001,353.67001,4.04,3241900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1678,"change":1689,"percent_change":432,"volume":1690,"transactions":9,"vwap":1678},"2026-02-03",353.92999,358.37,346.89999,-3.2,2854600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":142,"percent_change":1427,"volume":1697,"transactions":9,"vwap":1696},"2026-02-02",350.35001,355.29999,347.01001,352.82999,2603200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-30",355,356.01001,344.5,352.17001,-6.33,-1.77,5381200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-29",360.26999,362.29001,355.64999,358.5,1.51,0.42,4217500,{"date":1717,"open":1718,"high":761,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-28",359.23999,356.54999,356.98999,-2.46,-0.68,2386500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-27",363.26001,363.42001,355.76999,359.45001,-3.8,-1.05,1916000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1033,"volume":1740,"transactions":9,"vwap":1738},"2026-01-26",362.19,364.87,360.66,363.25,1.56,2131200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1704,"percent_change":754,"volume":1747,"transactions":9,"vwap":1746},"2026-01-23",362.73001,363.75,358.25,361.69,2801800,{"date":1749,"open":1743,"high":1750,"low":1743,"close":1751,"change":1752,"percent_change":1198,"volume":1753,"transactions":9,"vwap":1751},"2026-01-22",370.10001,368.019989,8.41,2628500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-21",352.29999,362.63,352.26999,359.60999,7.42,2.11,2780300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-20",356,361.16,351.35001,352.19,-12.6,-3.45,3049600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1760,"percent_change":1065,"volume":1778,"transactions":9,"vwap":1777},"2026-01-16",361.14999,369.39999,359.89999,364.79001,3555100,{"date":1780,"open":1687,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1206,"volume":1785,"transactions":9,"vwap":1783},"2026-01-15",361.10001,355.73001,357.37,-0.89,2868300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":909,"volume":1793,"transactions":9,"vwap":1791},"2026-01-14",356.44,358.39001,350.72,358.26001,0.26,3583400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-13",359.60001,360.29001,355.95001,358,-1.59,-0.44,3775000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":820,"change":1808,"percent_change":1310,"volume":1809,"transactions":9,"vwap":820},"2026-01-12",360.5,362.040009,355.51001,-16.02,7015900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-09",383,384.89001,373.82999,375.60999,-7.37,-1.92,2767700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1221,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-08",378.17001,385.13,376.51001,382.98001,1.26,2707700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-07",383.89999,384.98999,376.51999,378.22,-5.34,-1.39,2178600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-06",380.37,386.26001,376.20999,383.56,3.76,0.99,2544100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-05",372.29999,383.70001,372.25,379.79999,7.07,1.9,2362000,{"date":1855,"open":1637,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-02",372.87,367.25,372.73001,2.78,0.75,2076100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1215,"volume":1869,"transactions":9,"vwap":1867},"2025-12-31",373.26999,374.37,369.87,369.95001,-3.44,1469300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1466,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-30",375.029999,375.42999,372.95001,373.39001,-0.51,1319500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1123,"volume":1885,"transactions":9,"vwap":1883},"2025-12-29",381,381.39001,374.97,375.32001,-5.73,1736800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-26",382.32999,382.67001,380.26999,381.049988,-2.06,-0.54,1114900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-24",382.19,384.73001,380.73999,383.10999,0.92,0.24,817100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1897,"change":87,"percent_change":157,"volume":1909,"transactions":9,"vwap":1897},"2025-12-23",380.75,384.54999,380.10001,1768200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-22",378.32999,382.42001,377.079987,380.85001,4.34,1.15,2747400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1823,"change":1843,"percent_change":1792,"volume":1924,"transactions":9,"vwap":1823},"2025-12-19",375.54001,377.54999,372.76999,7934300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":901,"percent_change":377,"volume":1931,"transactions":9,"vwap":1930},"2025-12-18",380,380.54001,373.85001,375.51999,2884400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1815,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1815},"2025-12-17",381.54999,384.34,374.54999,-5.14,-1.35,2973900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1906,"change":1263,"percent_change":1540,"volume":1945,"transactions":9,"vwap":1906},"2025-12-16",384,384.78,378.82001,2584400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-15",384.39999,385.75,379.87,382.57001,0.01,0,2734700,{"date":1956,"open":1957,"high":30,"low":1958,"close":1959,"change":1960,"percent_change":876,"volume":1961,"transactions":9,"vwap":1959},"2025-12-12",386.48999,378.60001,382.56,-2.33,2477800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1813,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1813},"2025-12-11",376.5,385.92001,375.60001,9.32,2.48,2975800,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-10",363,377.98001,375.57001,11.66,3.2,2804400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1319,"volume":1985,"transactions":9,"vwap":1983},"2025-12-09",363.029999,368.070007,362.5,363.91,1.63,2197600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-08",369.91,370,360.70001,362.28,-8.07,-2.18,2581400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-05",369.45001,374.88,369.059998,370.35001,-0.8,-0.22,1978700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-04",368.98999,373.059998,368.13,371.14999,3.02,0.82,2027200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2008,"change":2018,"percent_change":1566,"volume":2019,"transactions":9,"vwap":2008},"2025-12-03",361.019989,370.20001,360.79999,7.43,2651800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1990,"change":291,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1990},"2025-12-02",362.079987,363.66,357.35001,0.11,2135400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-01",363.85999,366.53,360.14001,360.31,-4.96,-1.36,2229100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1336,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-28",365.69,367.53,364.01001,365.26999,0.36,872300,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":485,"percent_change":681,"volume":2049,"transactions":9,"vwap":2048},"2025-11-26",362.70999,366.73001,363.97,1679900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-25",357.049988,363.79001,355.31,362.64001,6.71,1.89,2059400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-24",353.62,356.39001,350.17999,355.92999,3.04,0.86,3330900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-21",345.60001,356.31,344.29999,352.89001,9.09,2.64,3044100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1575,"volume":2084,"transactions":9,"vwap":2082},"2025-11-20",349.97,353.13,340.32001,343.79999,-0.84,3095700,{"date":2086,"open":2087,"high":2088,"low":933,"close":2089,"change":343,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-19",341.70999,345.32001,344.64001,1.17,2005000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":533,"change":454,"percent_change":2097,"volume":2098,"transactions":9,"vwap":533},"2025-11-18",336.85001,343.73001,334.10001,-0.17,4216800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-17",356.22,358.23001,339.39999,341.25,-15.93,-4.46,3599000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-14",361.79999,362.20001,355.39999,357.17999,-7.55,-2.07,2943500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-13",371.089996,373.89001,363.34,364.73001,-8.04,-2.16,2273500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1923,"change":2131,"percent_change":1106,"volume":2132,"transactions":9,"vwap":1923},"2025-11-12",371.10999,377.23001,370.51001,2.61,2961500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":619,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-11",367.89001,373.079987,366.26001,370.16,0.62,2132900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":194,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-10",369.48001,371.79999,362.76001,367.88,-0.18,2876800,{"date":2150,"open":2151,"high":1989,"low":775,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-07",364.14001,368.54001,2.81,0.77,2752200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":377,"volume":2163,"transactions":9,"vwap":2161},"2025-11-06",366.040009,369.26001,362.41,365.73001,-0.07,2354600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-05",359.69,367.82001,356.41,365.79999,5.31,1.47,2195800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-04",359.32001,362.54001,356.85001,360.48999,-1.13,-0.31,1887800,{"date":2183,"open":775,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":127,"volume":2188,"transactions":9,"vwap":2186},"2025-11-03",363.54001,358.85001,361.62,0.89,1822900,{"date":2190,"open":2191,"high":2192,"low":1765,"close":2193,"change":1345,"percent_change":866,"volume":2194,"transactions":9,"vwap":2193},"2025-10-31",357,361.98999,360.73001,2155600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":142,"percent_change":779,"volume":2201,"transactions":9,"vwap":2200},"2025-10-30",358.59,365.75,357.95999,358.88,2045100,{"date":2203,"open":1653,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-29",362,355.88,358.22,-2.81,-0.78,1840500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1467,"percent_change":2147,"volume":2216,"transactions":9,"vwap":2215},"2025-10-28",361.22,362.53,359.44,361.029999,1416800,{"date":2218,"open":2204,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1917,"volume":2223,"transactions":9,"vwap":2221},"2025-10-27",362.84,358.91,361.67001,4.11,2179900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":164,"volume":2231,"transactions":9,"vwap":2229},"2025-10-24",358.39999,362.32001,356.87,357.56,2.63,2397500,{"date":2233,"open":2234,"high":2235,"low":1670,"close":2236,"change":2237,"percent_change":1042,"volume":2238,"transactions":9,"vwap":2236},"2025-10-23",352.72,356.17999,354.92999,2.93,1892600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":432,"volume":2246,"transactions":9,"vwap":2244},"2025-10-22",355.28,357.73001,349.17999,352,-3.22,2710000,{"date":2248,"open":837,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":960,"volume":1172,"transactions":9,"vwap":2251},"2025-10-21",356.67001,350.79001,355.22,5.74,{"date":2254,"open":2255,"high":2256,"low":1600,"close":2257,"change":2258,"percent_change":1042,"volume":2259,"transactions":9,"vwap":2257},"2025-10-20",347.39001,350.22,349.48001,2.86,3465400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":617,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":617},"2025-10-17",332.38,348.70001,331,23.5,7.27,7025200,{"date":2269,"open":2270,"high":2271,"low":1160,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-16",331.019989,332.5,323.12,-7.54,-2.28,3268000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":194,"volume":2283,"transactions":9,"vwap":2281},"2025-10-15",333.85999,336.92001,330.28,330.66,-2.19,2186000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-14",321.60999,336.32999,320.5,332.85001,9.73,3.01,2810400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2272,"change":2298,"percent_change":1419,"volume":2299,"transactions":9,"vwap":2272},"2025-10-13",319.17001,324.35999,319.059998,6.86,1693100,{"date":2301,"open":2302,"high":2303,"low":1170,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-10",325.20001,328.10001,316.26001,-8.18,-2.52,2684700,{"date":2309,"open":2310,"high":330,"low":2311,"close":372,"change":2139,"percent_change":1427,"volume":2312,"transactions":9,"vwap":372},"2025-10-09",326.48001,324.049988,2094800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":1300,"change":2318,"percent_change":648,"volume":2319,"transactions":9,"vwap":1300},"2025-10-08",328.67001,329.14999,323.57999,-4.15,2184300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-07",332.64999,334.94,325.73999,327.97,-4.02,-1.21,1708900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":984,"volume":2336,"transactions":9,"vwap":2334},"2025-10-06",332,334,326.25,331.98999,1.75,2116200,{"date":2338,"open":2331,"high":2339,"low":2340,"close":2341,"change":1575,"percent_change":2162,"volume":2342,"transactions":9,"vwap":2341},"2025-10-03",332.040009,328.72,330.23999,2404000,{"date":2344,"open":1254,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":579,"volume":2349,"transactions":9,"vwap":2347},"2025-10-02",331.98001,326.28,330.48001,1.92,1907600,{"date":2351,"open":2264,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":78,"volume":2356,"transactions":9,"vwap":2354},"2025-10-01",335.76999,328.39999,328.56,-3.6,2598800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-30",341.60001,342.95999,328.14999,332.16,-10.15,-2.97,3327300,{"date":2367,"open":2368,"high":2369,"low":1590,"close":2370,"change":778,"percent_change":779,"volume":2371,"transactions":9,"vwap":2370},"2025-09-29",343.76001,344.85001,342.31,1658100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-26",341.45001,343.32999,339.019989,341.67999,1.5,0.44,1728600,{"date":2382,"open":2383,"high":2384,"low":2332,"close":2385,"change":216,"percent_change":901,"volume":2386,"transactions":9,"vwap":2385},"2025-09-25",336.91,340.76999,340.17999,2223900,{"date":2388,"open":2389,"high":625,"low":2390,"close":2391,"change":2392,"percent_change":443,"volume":2393,"transactions":9,"vwap":2391},"2025-09-24",342.97,338.51001,340.48001,-0.99,2279100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":58,"percent_change":1657,"volume":2400,"transactions":9,"vwap":2399},"2025-09-23",341.94,349.19,340.01001,341.47,2697600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1074,"volume":2408,"transactions":9,"vwap":2406},"2025-09-22",339.51001,345.51001,338.38,340.98001,-0.14,3328000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1264,"percent_change":398,"volume":2415,"transactions":9,"vwap":2414},"2025-09-19",342.53,344.35999,339.72,341.12,8632000,{"date":2417,"open":1590,"high":2418,"low":395,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-18",342.47,341.67001,5.67,1.69,3204000,{"date":2424,"open":2425,"high":461,"low":2353,"close":494,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":494},"2025-09-17",328.89999,8.96,2.74,3586500,{"date":2430,"open":2431,"high":2432,"low":1212,"close":2433,"change":2002,"percent_change":2162,"volume":2434,"transactions":9,"vwap":2433},"2025-09-16",327.79999,327.98999,327.040009,1987600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":578,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-15",326.049988,330.26999,326,327.26001,0.6,1646300,{"date":2444,"open":2445,"high":2445,"low":2311,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-12",329.60001,325.31,-4.01,-1.22,2000300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1345,"volume":2457,"transactions":9,"vwap":2455},"2025-09-11",323.5,330.69,322.42001,329.32001,5.97,2825900,{"date":2459,"open":2460,"high":2461,"low":1582,"close":2462,"change":2392,"percent_change":2180,"volume":2463,"transactions":9,"vwap":2462},"2025-09-10",322.98999,324.64999,323.35001,1846600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-09",322.79001,326.59,320.79999,324.34,-1.07,-0.33,2056000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1206,"volume":2480,"transactions":9,"vwap":2478},"2025-09-08",326.51001,327.45001,324,325.41,-0.81,2264400,{"date":2482,"open":2453,"high":2483,"low":1276,"close":2484,"change":2485,"percent_change":1311,"volume":2486,"transactions":9,"vwap":2484},"2025-09-05",332.45999,326.22,-4.43,2971800,{"date":2488,"open":1185,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-04",331.040009,322.82001,330.64999,6.94,2.14,2485100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-03",330.75,332.070007,321.41,323.70999,-7.47,-2.26,3439000,{"date":2505,"open":319,"high":2506,"low":2507,"close":2508,"change":883,"percent_change":884,"volume":2509,"transactions":9,"vwap":2508},"2025-09-02",331.38,322.70999,331.17999,3225100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-29",327.28,332.059998,326.81,331.28,4.29,1.31,2981300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1665,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-28",323.98999,327.54001,322,326.98999,1.4,2194800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":579,"volume":2534,"transactions":9,"vwap":2532},"2025-08-27",319.92001,323.51999,319.51001,322.45999,1.86,1970100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1169,"change":2540,"percent_change":1222,"volume":2541,"transactions":9,"vwap":1169},"2025-08-26",315.019989,320.79001,314.12,4.8,1848600,{"date":2543,"open":2297,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1731,"volume":2548,"transactions":9,"vwap":2546},"2025-08-25",319.95001,315.41,315.79999,-3.36,1599600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-22",310.22,321.70999,310.14999,319.16,10.99,3.57,2785200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2162,"volume":2565,"transactions":9,"vwap":2563},"2025-08-21",306.79001,308.51999,304.019989,308.17001,-0.23,1848500,{"date":2567,"open":1343,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1860,"volume":2572,"transactions":9,"vwap":2570},"2025-08-20",309.019989,303.87,308.39999,2.3,2481700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2180,"volume":2580,"transactions":9,"vwap":2578},"2025-08-19",306.66,308.57001,304.57001,306.10001,-0.95,2215800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":866,"volume":2588,"transactions":9,"vwap":2586},"2025-08-18",304.26999,307.23999,302.79001,307.049988,1.58,2115100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2502,"percent_change":1492,"volume":2595,"transactions":9,"vwap":2594},"2025-08-15",309.45999,309.81,304.23999,305.47,2728000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2066,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-14",305.54001,307.95001,302.51001,307.73001,0.28,2108300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-13",304.69,307.60001,302.42999,306.87,3.66,1.21,2586800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-12",298.89999,305.070007,298.48001,303.20999,6.98,2.36,2170500,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":303,"volume":2629,"transactions":9,"vwap":2627},"2025-08-11",297.12,297.44,294.89001,296.23001,-1.2,2316700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1901,"volume":2637,"transactions":9,"vwap":2635},"2025-08-08",297,298.13,294.54001,297.42999,2.7,1778100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2479,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-07",297.70001,298.29001,290.63,294.73001,-0.27,2842500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-06",297.20999,298.049988,294.44,295.54001,-1.1,-0.37,3430500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-05",299.85001,300.35001,295.23001,296.64001,-1.95,-0.65,2181000,{"date":2665,"open":2651,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2171,"volume":2670,"transactions":9,"vwap":2668},"2025-08-04",299.10001,295.53,298.59,4.32,1876000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":968,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-08-01",294.029999,294.91,288.34,294.26999,-1.68,3012900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1475,"percent_change":1938,"volume":2685,"transactions":9,"vwap":2684},"2025-07-31",301.89999,303.91,298.070007,299.31,2718200,{"date":2687,"open":1070,"high":2688,"low":2689,"close":2690,"change":670,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-30",308.75,301.37,303.41,-1.66,3132400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-29",312.91,313.62,307.85001,308.54001,-2.2,-0.71,1796400,{"date":2703,"open":2704,"high":1309,"low":2705,"close":1086,"change":2706,"percent_change":1396,"volume":2707,"transactions":9,"vwap":1086},"2025-07-28",311.60001,309.29001,-0.87,1653800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-25",309.42001,312.64999,307.51001,311.60999,3.36,1.09,2149300,{"date":2718,"open":2719,"high":2720,"low":233,"close":1488,"change":475,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1488},"2025-07-24",308.29999,310.5,-0.13,2288100,{"date":2724,"open":2725,"high":310,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-23",308,305.23999,308.66,4.52,1.49,2139100,{"date":2732,"open":1365,"high":2733,"low":2734,"close":2735,"change":2090,"percent_change":291,"volume":2736,"transactions":9,"vwap":2735},"2025-07-22",306.16,301.73001,304.14001,2296100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-21",307.95999,309.17001,302.97,-4.98,-1.62,2667200,{"date":2746,"open":2747,"high":2747,"low":2600,"close":2599,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2599},"2025-07-18",311.85999,-7.4,-2.35,5481100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":797,"volume":2758,"transactions":9,"vwap":2756},"2025-07-17",310.92001,316.98001,310.57999,315.35001,3.45,3223300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":132,"volume":2766,"transactions":9,"vwap":2764},"2025-07-16",312.44,312.48999,306.60999,311.89999,1.25,2921900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":1063,"change":2772,"percent_change":1689,"volume":2773,"transactions":9,"vwap":1063},"2025-07-15",318.60999,319.45001,310.42999,-10.27,3006500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1319,"volume":2781,"transactions":9,"vwap":2779},"2025-07-14",319.29001,321.76999,317.67999,320.92001,1.45,1890900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1705,"volume":2789,"transactions":9,"vwap":2787},"2025-07-11",322.98001,324.35001,319.20001,319.47,-5.77,2091200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-10",317.85001,326.10001,317.5,325.23999,7.89,2.49,2844400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":681,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-09",318.66,320.92999,317.31,317.35001,0.12,2424200,{"date":2808,"open":1184,"high":1184,"low":2809,"close":2754,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2754},"2025-07-08",316.95001,-5.75,-1.78,2643900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-07",327.51999,328.41,320.26001,322.73001,-5.4,-1.65,2160300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":639,"percent_change":2154,"volume":2828,"transactions":9,"vwap":2827},"2025-07-03",325.32999,329.14001,324.17999,328.13,1541800,{"date":2830,"open":2460,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":333,"volume":2835,"transactions":9,"vwap":2833},"2025-07-02",326.62,321.34,325.60999,3.08,3040200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":797,"volume":2843,"transactions":9,"vwap":2841},"2025-07-01",316.92999,324.38,316.29999,322.53,3.55,3836200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":410,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-30",318.57999,320.13,317.59,318.98001,0.56,3416600,{"date":2853,"open":1229,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1345,"volume":2858,"transactions":9,"vwap":2856},"2025-06-27",320.12,313.10001,317.19,5.77,4605500,{"date":2860,"open":2861,"high":2862,"low":2563,"close":2863,"change":691,"percent_change":1901,"volume":2864,"transactions":9,"vwap":2863},"2025-06-26",309.57999,312.26999,311.42001,3255200,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":909,"volume":2872,"transactions":9,"vwap":2870},"2025-06-25",308.89001,310.76999,307.17999,308.59,0.21,2467200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-24",303.10001,309.22,302.14999,308.38,8.75,2.92,2805900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":1359,"change":2887,"percent_change":157,"volume":2888,"transactions":9,"vwap":1359},"2025-06-23",296.82001,299.87,291.88,1.04,3101700,{"date":2890,"open":1367,"high":1530,"low":2660,"close":2668,"change":1419,"percent_change":43,"volume":2891,"transactions":9,"vwap":2668},"2025-06-20",5687000,{"date":2893,"open":2894,"high":2895,"low":2894,"close":2896,"change":2897,"percent_change":249,"volume":2898,"transactions":9,"vwap":2896},"2025-06-18",292.079987,299.23999,296.42001,3.61,3691500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1540,"volume":2906,"transactions":9,"vwap":2904},"2025-06-17",292.089996,294.59,290.95001,292.81,-1.41,2625800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-16",290.92999,296.45001,290.019989,294.22,6.43,2.23,2307800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":743,"volume":2923,"transactions":9,"vwap":2921},"2025-06-13",292.54999,293.32999,286.14999,287.79001,-10.2,3405600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":388,"percent_change":2653,"volume":2930,"transactions":9,"vwap":2929},"2025-06-12",296.67001,298.57999,294,297.98999,1604500,{"date":2932,"open":1352,"high":2933,"low":2934,"close":2666,"change":1353,"percent_change":2407,"volume":2935,"transactions":9,"vwap":2666},"2025-06-11",303.39001,298.64999,2013500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1722,"volume":2943,"transactions":9,"vwap":2941},"2025-06-10",301.70001,301.78,298,299.51999,-2.04,2045300,{"date":2945,"open":2946,"high":2946,"low":2947,"close":2948,"change":432,"percent_change":216,"volume":2949,"transactions":9,"vwap":2948},"2025-06-09",303.79001,299.57999,301.56,2097800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":1479,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":1479},"2025-06-06",300.29001,303.5,299.23001,6.51,2.2,2099000,{"date":2959,"open":1424,"high":2960,"low":2961,"close":2962,"change":1411,"percent_change":1952,"volume":2963,"transactions":9,"vwap":2962},"2025-06-05",298.5,294.14001,295.95999,1696900,{"date":2965,"open":2966,"high":2934,"low":2967,"close":2968,"change":2969,"percent_change":600,"volume":2970,"transactions":9,"vwap":2968},"2025-06-04",297.81,295.79999,295.92999,-1.46,1842100,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1566,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-06-03",295.20001,298.25,292.64999,297.39001,0.7,2202400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1666,"percent_change":2379,"volume":2985,"transactions":9,"vwap":2984},"2025-06-02",292.35001,295.75,290.32999,295.32999,1751200,{"date":2987,"open":1423,"high":2982,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-30",291.63,294.049988,-1.33,-0.45,5251700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":25,"volume":3000,"transactions":9,"vwap":2998},"2025-05-29",296.26001,296.60999,292.79999,295.38,2.02,2362200,{"date":3002,"open":3003,"high":2998,"low":3004,"close":1441,"change":303,"percent_change":2407,"volume":3005,"transactions":9,"vwap":1441},"2025-05-28",293.45999,292.38,1676900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-05-27",290.53,293.85999,288.14999,293.76001,8.54,2.99,2604300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1444,"percent_change":1722,"volume":3021,"transactions":9,"vwap":3020},"2025-05-23",281.82001,287.10001,281.45999,285.22,1724200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":517,"volume":3029,"transactions":9,"vwap":3027},"2025-05-22",285.63,289.049988,285.070007,287.17999,1.18,2051800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-21",293.040009,294.12,285.10999,286,-10.17,-3.43,3447500,{"date":3040,"open":3041,"high":1459,"low":3042,"close":3043,"change":3044,"percent_change":1731,"volume":3045,"transactions":9,"vwap":3043},"2025-05-20",296.48999,294.19,296.17001,-3.13,2706600,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1353,"percent_change":2407,"volume":3052,"transactions":9,"vwap":3051},"2025-05-19",297.01001,300.89001,295.69,299.29999,2751300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":112,"volume":3060,"transactions":9,"vwap":3058},"2025-05-16",300.35999,301.64999,297.82999,299.72,0.17,2962200,{"date":3062,"open":2649,"high":3063,"low":2632,"close":3064,"change":1264,"percent_change":2147,"volume":3065,"transactions":9,"vwap":3064},"2025-05-15",300.92999,299.54999,1955000,{"date":3067,"open":1490,"high":3068,"low":3069,"close":3070,"change":2699,"percent_change":1492,"volume":3071,"transactions":9,"vwap":3070},"2025-05-14",303.62,299.45001,300.10001,1954400,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":770,"percent_change":122,"volume":3078,"transactions":9,"vwap":3077},"2025-05-13",300,303.019989,298.82001,302.29999,3531700,{"date":3080,"open":3081,"high":3082,"low":2643,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-12",297.34,299.17001,298.92001,14.41,5.06,4089000,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-09",285,287,282.97,284.51001,0.85,0.3,2704600,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1760,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-08",279.73001,285.5,278.73001,283.66,2.69,3418000,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":763,"percent_change":147,"volume":3110,"transactions":9,"vwap":3109},"2025-05-07",277.34,278.81,273.89001,276.23999,2329200,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":1147,"percent_change":442,"volume":3117,"transactions":9,"vwap":3116},"2025-05-06",274.48001,278.12,273.60999,275.37,3064000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3028,"percent_change":1033,"volume":3124,"transactions":9,"vwap":3123},"2025-05-05",275.45999,281.59,274.079987,278.029999,2416300,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":86,"volume":3132,"transactions":9,"vwap":3130},"2025-05-02",274.5,278.10001,273.10001,276.85001,8.31,3099300,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-01",268,272.66,266.51999,268.54001,2.13,0.8,2473800,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":876,"percent_change":2564,"volume":3148,"transactions":9,"vwap":3147},"2025-04-30",260.95999,267.42001,257.20999,266.41,3522700,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":1452,"percent_change":137,"volume":3155,"transactions":9,"vwap":3154},"2025-04-29",265.42999,267.48001,261.82999,267.019989,1730800,{"date":3157,"open":3158,"high":3135,"low":3159,"close":3160,"change":1657,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-04-28",264.94,262.53,264.95001,0.05,1561500,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":1090,"volume":3170,"transactions":9,"vwap":3168},"2025-04-25",267,268.85999,264,264.81,-2.51,1940100,{"date":3172,"open":3173,"high":3135,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-04-24",258.070007,258,267.32001,7.18,2.76,2696300,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-04-23",261.87,270.17001,259.26001,260.14001,7.72,3.06,3872900,{"date":185,"open":3189,"high":3190,"low":181,"close":3191,"change":3192,"percent_change":2493,"volume":3193,"transactions":9,"vwap":3191},247.12,253.24001,252.42,5.3,2324100]