[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPAY":3,"homepage-market-summary":31,"stock-historical-CPAY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPAY","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},"Corpay, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Corpay Inc is a corporate payments company that helps businesses and consumers manage and pay their expenses. The company offers payment and spend management solutions, including accounts payable automation, cross-border payments, commercial card programs, vehicle payment solutions, and lodging payment services. Its reportable segments are: Corporate Payments, Vehicle Payments, Lodging Payments and Other. The majority of the company's revenue is derived from the Vehicle Payments segment, which helps customers to pay for vehicle related expenses. Geographically, it derives the maximum revenue from the United States and the rest from Brazil, the United Kingdom and other countries.","11,800","Atlanta, GA",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},394.6,391.99,397.305,388.9438,389.73,4.87,1.25,574049.47803,23282,394.8828,427.46,252.84,593939.959717652,81.2,639,{"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},558982,204028289.929413,28.21,"2025-04-22",[182,183,192,203,214,225,236,247,258,269,280,290,300,311,322,333,344,355,366,377,388,398,408,419,430,441,452,461,472,483,492,503,513,522,532,543,554,565,575,586,595,606,617,628,639,650,661,672,682,693,704,715,726,737,747,756,764,773,782,789,797,806,814,823,832,841,849,858,866,875,884,893,902,910,919,927,936,945,954,963,972,981,989,998,1007,1015,1024,1033,1042,1051,1059,1067,1074,1082,1091,1099,1108,1117,1126,1134,1142,1151,1160,1168,1177,1185,1193,1202,1211,1220,1229,1237,1246,1254,1262,1270,1278,1286,1295,1304,1312,1321,1330,1338,1347,1354,1363,1372,1381,1390,1399,1407,1415,1424,1433,1442,1451,1458,1467,1475,1482,1490,1499,1508,1516,1525,1534,1541,1549,1557,1565,1573,1582,1590,1597,1606,1614,1622,1630,1639,1647,1656,1664,1671,1679,1688,1696,1705,1714,1723,1731,1740,1749,1757,1763,1771,1779,1786,1794,1802,1811,1820,1828,1835,1844,1852,1859,1868,1876,1885,1894,1902,1911,1919,1926,1934,1942,1950,1959,1968,1976,1984,1992,2000,2005,2013,2022,2031,2040,2048,2054,2062,2070,2077,2085,2093,2100,2108,2115,2123,2132,2141,2150,2159,2168,2176,2184,2193,2201,2209,2217,2225,2233,2242,2249,2257,2264,2272,2281,2288,2296,2305,2314,2321,2330,2337,2345,2354,2363,2369,2377,2383,2391,2396,2404,2410,2418,2424,2431,2438,2447,2456,2463,2469,2477,2485,2491,2500,2507,2515,2522,2531,2536,2543,2552,2558,2565,2574,2580,2589,2597,2605,2613,2621,2627,2634,2643,2649,2656,2665,2673,2682,2690,2698,2706,2715,2723,2731,2739,2746,2753,2762,2771,2778,2783,2788,2795,2799,2806,2814,2823,2830,2837,2845,2852,2859,2867,2876,2885,2893,2902,2911,2919,2925,2932,2938,2945,2954,2963,2967,2974,2983,2991,2999,3005,3013,3021,3027,3034,3041,3048,3055,3062,3068,3077,3086,3092,3098,3107,3115,3124,3131,3137,3141,3149,3155,3161,3168,3174,3179,3186,3194,3203,3210,3216],{"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":118,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",388.63,397.055,387.02,0.29,563861.566942,22542,390.4786,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",392.42,394.095,386.23,388.6,-4.1,-1.04,802743.154923,25959,388.403,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",394.04,394.27,388.605,392.7,-3.53,-0.89,592774.908254,24532,391.2722,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",395.41,399.32,391.845,396.23,-1.88,-0.47,492446.305949,22835,396.1147,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",400.61,402.05,397.885,398.11,-2.21,-0.55,432669.686112,20278,399.4186,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",396.31,400.42,394.915,400.32,5.16,1.31,457937.040766,20030,398.5737,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",391.02,398.49,390.9,395.16,2.21,0.56,468214.924463,19243,395.3956,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",400.05,401,388.19,392.95,-4.27,-1.07,563475.818664,21233,393.0416,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",399.96,401.0851,397.11,397.22,-0.54,-0.14,445241.193933,20313,398.1574,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",403.21,396.39,397.76,-6.5,-1.61,754845.90879,21232,398.6052,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":54,"volume":297,"transactions":298,"vwap":299},"2026-09-17",405.01,407.78,400.575,404.26,1.99,301809.902815,14053,405.2683,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",406.52,407.57,399.68,402.27,-5.48,-1.34,386509.870365,16826,403.8201,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",410.21,414.745,407.48,407.75,-4.81,-1.17,368703.811538,15730,409.9697,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",411.55,415.29,409.44,412.56,4.34,1.06,381607.726215,17036,411.6459,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",412.96,416.1287,408.09,408.22,-0.25,-0.06,400646.873642,18611,409.3946,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",407.79,411.54,406.7,408.47,2.38,0.59,452414.969997,17555,409.3679,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",404.27,411.53,403.265,406.09,-0.96,-0.24,439094.701776,19487,406.6304,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",411.7,411.83,405.959,407.05,-9.32,-2.24,456575.383273,24880,408.2532,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",413.68,419.43,410.99,416.37,-3.31,-0.79,329560.209268,15674,416.325,{"date":389,"open":390,"high":26,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",420.44,414.93,419.68,3.28,0.79,453817.029476,17383,419.6203,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",407.71,418.56,416.4,11.59,2.86,493263.294568,21288,415.1905,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",402.93,408.26,401.835,404.81,0.51,0.13,474413.183307,23501,404.8285,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",406.06,408.835,402.21,404.3,-3.58,-0.88,420711.833765,14447,404.6034,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",406,409.26,401.52,407.88,4.21,1.04,242622.340834,12824,407.6227,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",406.93,412.865,402.76,403.67,-3.26,-0.8,252300.127461,13331,405.4719,{"date":453,"open":454,"high":454,"low":455,"close":443,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",410.4,404.625,-5.44,-1.32,507229.1294,18968,407.0621,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",414.79,415.94,408.99,412.37,-1.55,-0.37,580908.561093,22120,412.4368,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",416.56,420.46,412.08,413.92,-3.21,-0.77,492408.85151,20795,415.4853,{"date":484,"open":485,"high":486,"low":369,"close":487,"change":488,"percent_change":22,"volume":489,"transactions":490,"vwap":491},"2026-08-21",414.07,418.7121,417.13,5.13,334954.237096,15156,416.6505,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",405.74,416.5791,405.02,412,4.92,1.21,410734.877748,16878,413.2567,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":108,"volume":510,"transactions":511,"vwap":512},"2026-08-19",407.33,414.16,406.12,407.08,0.26,334977.051481,15126,408.5616,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":448,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",409.07,416.295,406.82,-0.2,557511.791014,20530,409.2656,{"date":523,"open":524,"high":525,"low":505,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",412.97,413.94,407.62,-9.98,-2.39,340960.937447,13001,409.3457,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",424.75,425.2,417.5,417.6,-7.64,-1.8,292031.705587,13196,418.6598,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",411.28,425.945,409.94,425.24,15.56,3.8,575214.548227,20904,420.0983,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",404.13,412.24,400.57,409.68,3.52,0.87,499086.361236,18100,408.0004,{"date":566,"open":567,"high":559,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",398.68,397.39,406.16,5.28,1.32,592501.950367,19000,406.65,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",391.81,402.34,390.7123,400.88,7.94,2.02,511501.716167,17928,399.0609,{"date":587,"open":250,"high":588,"low":589,"close":590,"change":591,"percent_change":307,"volume":592,"transactions":593,"vwap":594},"2026-08-07",400.9638,390.63,392.94,-5.34,533733.335465,19852,393.8515,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",388.85,399.8,387.4,398.28,3.75,0.95,683078.229753,26176,394.7864,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",400,405.95,389.31,394.53,-1.99,-0.5,874061.002216,30394,393.6796,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",382.99,398.34,382,396.52,10.74,2.78,665667.590116,27288,394.7617,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",384.66,390.28,381.5,385.78,3.67,0.96,397588.072276,19105,385.4504,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",386.35,388.29,379.69,382.11,-8.01,-2.05,430239.51869,18892,382.468,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",389.55,392.8675,383.06,390.12,-2.73,-0.69,592682.581808,22689,389.4084,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",383,395.49,382.01,392.85,8.53,2.22,894772.371351,27834,391.4343,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":499,"volume":679,"transactions":680,"vwap":681},"2026-07-28",383.5,389.25,381.955,384.32,4.61,690277.313356,24155,385.1851,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",375,382.7799,374.74,379.71,9.13,2.46,534096.855829,18943,379.7335,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",368.16,372.4,364.74,370.58,5.78,1.58,268951.023215,13861,370.2213,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",353.89,365.21,349.51,364.8,5.8,1.62,384507.040461,17048,361.1922,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",367.04,369.1411,358.94,359,-7.15,-1.95,448495.799365,18479,361.9749,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",366.22,370.73,361.9905,366.15,-3.13,-0.85,435038.777936,15996,365.4734,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":602,"volume":744,"transactions":745,"vwap":746},"2026-07-20",364.58,373.56,361.9,369.28,3.49,583767.454077,17020,369.4385,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",366.39001,374.089996,364.26999,365.79001,-6.02,-1.62,347900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":350,"volume":763,"transactions":9,"vwap":761},"2026-07-16",363.97,373.91,362.32999,371.81,8.65,494100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",359.60001,371.59,358.35999,363.16,7,1.97,576400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",357.39001,363.76999,355.29001,356.16,-5.9,-1.63,350500,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":350,"volume":788,"transactions":9,"vwap":786},"2026-07-13",356.84,364.67001,362.059998,8.42,584000,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",356.26001,350,353.64001,2.48,0.71,419800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",344.29999,351.34,341.35001,351.16,5.31,1.54,303100,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",354.73001,342.64999,345.85001,-11.25,-3.15,425600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",360.39001,364.95001,356.89999,357.10001,0.55,0.15,439000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",352.31,357.73001,346.38,356.54999,4.09,1.16,484000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",344.94,352.67999,343.95001,352.45999,11.52,3.38,615000,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",333.040009,345.73001,340.94,7.67,2.3,530400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",333.51999,333.97,323.70999,333.26999,-2.07,-0.62,645100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":404,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",332.39999,341.17001,330.45001,335.34,0.86,742200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",323.73001,333.62,321.19,332.48001,6.67,2.05,2670000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",345.32999,346.73001,322.70999,325.81,-18.45,-5.36,1358400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",340,347.97,338.51001,344.26001,4.9,1.44,604300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",347.14001,347.39001,337.95001,339.35999,-7.81,-2.25,707800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":820,"volume":909,"transactions":9,"vwap":907},"2026-06-22",346.95001,349.42999,342.29001,347.17001,1.89,648900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",353.23999,353.94,343.29999,345.28,-8.05,-2.28,2050600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":722,"volume":926,"transactions":9,"vwap":924},"2026-06-17",360.14001,364.29001,352.84,353.32999,-7.04,585900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",354.019989,361.98001,351.29001,360.37,6.9,1.95,543300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",359.32001,361.75,350.32001,353.47,-2.64,-0.74,537200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",353.84,358.29001,348.82999,356.10999,5.26,1.5,409400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",348.56,353.45001,344.049988,350.85001,1.86,0.53,497100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",356.41,359.98999,348.85001,348.98999,-8.85,-2.47,589200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",349.01001,359.14001,348.84,357.84,8.83,2.53,453100,{"date":982,"open":983,"high":984,"low":985,"close":974,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":974},"2026-06-08",346.97,354.78,342.47,1.56,0.45,553100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",355.59,355.79001,347.42999,347.45001,-9.73,-2.72,492400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",357.69,361.39001,354.32999,357.17999,4.93,1.4,444600,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",358.39001,339.95001,352.25,-7.57,-2.1,628900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",359.84,362.19,356.10001,359.82001,-4.31,-1.18,502700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",361.5,367.42999,357.91,364.13,2.33,0.64,539100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",350.84,364.23999,348.25,361.79999,9.43,2.68,780700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",350.5,356.98001,348.87,352.37,-0.23,-0.07,555900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":864,"volume":1058,"transactions":9,"vwap":1056},"2026-05-27",349.79001,355.88,347.69,352.60001,2.99,580900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":54,"volume":1066,"transactions":9,"vwap":1064},"2026-05-26",343.14999,350.049988,337.53,349.60999,1.71,677700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":415,"volume":796,"transactions":9,"vwap":1072},"2026-05-22",348.57001,354.41,344.91,347.89999,0.44,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1032,"transactions":9,"vwap":1079},"2026-05-21",345.66,352.22,342.22,347.45999,-3.02,-0.86,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",342.35999,351.14999,333.17999,350.48001,7.34,2.14,569400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":882,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-19",352.5,354.97,341.63,343.14001,-1.54,750100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",328.23999,348.70999,327.45001,348.5,20.27,6.18,742000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",327.35999,331.17999,325.76999,328.23001,-0.94,-0.29,400800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",333.47,336.16,326.73001,329.17001,-2.08,-0.63,321900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1013,"volume":1133,"transactions":9,"vwap":1131},"2026-05-13",334.88,336.14999,324.079987,331.25,-7.09,557500,{"date":1135,"open":886,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",343.94,334.89999,338.34,-3.24,-0.95,577600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",345.14001,347.26001,331.51999,341.57999,-2.41,-0.7,820000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",325,344.35001,320.17001,343.98999,38.24,12.51,942600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":143,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-07",308.60001,312.92999,301.029999,305.75,0.1,731200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",305.39001,308.51001,298.45999,305.42999,1.75,0.58,726300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":721,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-05",310.91,311.34,303.20999,303.67999,-2.3,443700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",305.81,315.60001,310.82999,3.61,1.18,351700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",309.5,309.70001,305.059998,307.22,0.75,0.24,263600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",302.79001,307.82999,299.12,306.47,-0.51,-0.17,474000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",312.32001,315.10999,305.42001,306.98001,-4.59,-1.47,380800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",316.89001,319.76999,311.089996,311.57001,-1.2,-0.38,434900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":276,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-27",311.97,315.51999,307.089996,312.76999,-0.04,634100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",311.81,316.20999,308.66,312.91,-0.56,-0.18,342900,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",329,307.13,313.47,-17.23,-5.21,808800,{"date":1255,"open":1131,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",333.73001,326.66,330.70001,0.77,0.23,386300,{"date":1263,"open":1264,"high":1265,"low":1248,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",338.049988,342.38,329.92999,-7.41,-2.2,422200,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",333.5,340.32999,337.34,2.7,0.81,507500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1259,"volume":1285,"transactions":9,"vwap":1283},"2026-04-17",332.63,343.56,331.029999,334.64001,2.57,730000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",324.75,332.92001,324.44,332.070007,8.11,2.5,486600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",320.76999,327.17001,320.73001,323.95999,3.48,1.09,514800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":803,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",315,321.85999,310.42999,320.48001,1.68,500500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",301.54999,316.17999,301.29001,315.17001,12.34,4.07,485600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",305.62,308.20001,298.079987,302.82999,-3.74,-1.22,382700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":561,"volume":1337,"transactions":9,"vwap":1335},"2026-04-09",302.98001,307.5,297.70001,306.57001,2.65,541100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",309.38,310.28,300.51001,303.92001,7.57,2.55,665700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":220,"percent_change":1124,"volume":1353,"transactions":9,"vwap":1352},"2026-04-07",296.69,300.78,294.48999,296.35001,401200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",294.76999,299.94,294.72,298.23001,4.89,1.67,507100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",285.73999,300.29999,284.16,293.34,3.76,1.3,565000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",291.82001,292.41,283.79001,289.57999,-1.41,-0.48,573000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",295.44,298.31,287.76001,290.98999,0.63,0.22,498900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",288.019989,296.79999,286.41,290.35999,5.43,1.91,534200,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",290.64999,281.84,284.92999,-8.28,-2.82,455700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-26",289.089996,296.01001,293.20999,1.38,0.47,481300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-25",297.67999,301.66,287.85999,291.82999,-2,-0.68,416700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-24",289.39999,299.57001,287.29999,293.82999,0.52,0.18,527600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-23",296.23001,301.10999,290.39999,293.31,5.85,2.04,630400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",283.01001,288.72,281.16,287.45999,3.08,1.08,897400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1097,"percent_change":275,"volume":1457,"transactions":9,"vwap":1456},"2026-03-19",283,289.78,281.42001,284.38,675500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",295.54999,299.85001,284.73999,285.92001,-12.02,-4.03,766000,{"date":1468,"open":1250,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",314.78,297.25,297.94,-12.28,-3.96,1159900,{"date":1476,"open":870,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1183,"volume":1481,"transactions":9,"vwap":1479},"2026-03-16",322.22,305.17001,310.22,-7.31,644700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1465,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-13",325.059998,325.32001,316.60001,317.53,-1.25,830100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",325.42999,329.66,321.040009,321.56,-8.93,-2.7,817100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",328.79999,332.69,325.60999,330.48999,1.41,0.43,899700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1301,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-10",322.87,333.20001,318.56,329.079987,1.07,694400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-09",311.78,329.10999,307.76999,325.60001,11.2,3.56,904000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",319.37,321.78,310.10999,314.39999,-9.93,-3.06,509400,{"date":1535,"open":1536,"high":1537,"low":1297,"close":1538,"change":1539,"percent_change":307,"volume":1540,"transactions":9,"vwap":1538},"2026-03-05",325.39001,330.39999,324.32999,-4.39,562300,{"date":1542,"open":863,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",337.10999,327.42999,328.72,-5.7,-1.7,928300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":39,"volume":1556,"transactions":9,"vwap":1554},"2026-03-03",322.23001,336.26001,321.72,334.42001,2.41,465400,{"date":1558,"open":1559,"high":863,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",317.67999,316.35999,332.01001,6.91,2.13,647600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1497,"volume":1572,"transactions":9,"vwap":1570},"2026-02-27",327.059998,331.53,323.91,325.10001,-9.02,759600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",332.92999,334.79001,326.20999,334.12,3.87,1.17,807500,{"date":1583,"open":1147,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-25",344.98999,329.95999,330.25,-8.52,-2.51,917800,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":960,"volume":1596,"transactions":9,"vwap":1594},"2026-02-24",333,344.88,338.76999,6.2,654300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-23",350.76999,354,331.23001,332.57001,-20.13,-5.71,925100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":700,"volume":1613,"transactions":9,"vwap":1611},"2026-02-20",345.53,353.10999,343.75,352.70001,5.5,512100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":612,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-19",344.82001,347.35999,334.28,347.20001,-0.57,636600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":934,"volume":1629,"transactions":9,"vwap":1627},"2026-02-18",342.92999,350.12,342.31,349.19,6.68,771900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-17",337.75,347.98001,337.5,342.51001,5.39,1.6,949900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":498,"volume":1646,"transactions":9,"vwap":1644},"2026-02-13",321.75,338.89001,319.84,337.12,15.8,1304000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-12",349.45999,355.54999,320.92999,321.32001,-25.29,-7.3,837200,{"date":1657,"open":1000,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-11",358.45999,344.79999,346.60999,-9.77,-2.74,678200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1413,"percent_change":415,"volume":1670,"transactions":9,"vwap":1669},"2026-02-10",357.54999,361.98999,351.53,356.38,497200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":54,"volume":1678,"transactions":9,"vwap":1676},"2026-02-09",355,361.23001,351.22,355.91,1.72,630500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-06",337.78,354.57999,336.85001,354.19,19.19,5.73,892400,{"date":1689,"open":1690,"high":1681,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",324.35001,320,335,34.72,11.56,1334900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-04",290.23001,301.64001,288.82001,300.28,8.05,2.75,1179300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",299.089996,302.01001,290.97,292.23001,-12.64,-4.15,1291500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",313.44,315.70001,304.26999,304.87,-9.76,-3.1,1345800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":528,"volume":1730,"transactions":9,"vwap":1728},"2026-01-30",320.14999,320.85999,309.59,314.63,-7.71,467000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-29",319.92001,322.45001,314.95999,322.34,4.7,1.48,448200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-28",318,320.34,314.67001,317.64001,-0.32,-0.1,308400,{"date":1750,"open":1751,"high":1752,"low":1214,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",323.47,324.13,317.95999,-6.04,-1.86,306500,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1301,"percent_change":1302,"volume":1762,"transactions":9,"vwap":1761},"2026-01-26",328.62,322.97,324,461200,{"date":1764,"open":1288,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-23",325.29999,318.42001,320.51999,-6.62,-2.02,514500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":839,"volume":1778,"transactions":9,"vwap":1776},"2026-01-22",318.10001,327.54001,316.98001,327.14001,10.69,375500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1522,"percent_change":634,"volume":1785,"transactions":9,"vwap":1784},"2026-01-21",309.070007,321.67001,307.60001,316.45001,438700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":317,"volume":1793,"transactions":9,"vwap":1791},"2026-01-20",315.38,321.23001,305.19,305.25,-15.41,596900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1532,"volume":1801,"transactions":9,"vwap":1799},"2026-01-16",329.38,331.54999,320.64001,320.66,-10.11,592500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-15",329.59,331.95001,326.5,330.76999,3,0.92,355000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-14",328.070007,331.35999,325.35999,327.76999,-3.32,-1,542300,{"date":1821,"open":1822,"high":1592,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-13",329.57001,326.85999,331.089996,0.36,0.11,587400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":479,"percent_change":1048,"volume":1834,"transactions":9,"vwap":1833},"2026-01-12",329.88,332.089996,323.57001,330.73001,513900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-09",330.81,334.70001,329.57999,331.5,0.09,0.03,661500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":89,"volume":1851,"transactions":9,"vwap":1849},"2026-01-08",319.29999,332.56,317.019989,331.41,10.79,924800,{"date":1853,"open":1854,"high":1855,"low":1560,"close":1856,"change":1057,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-07",319.66,322.57999,320.62,0.94,529800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-06",313.57999,317.70001,308.54001,317.63,9.02,2.92,470000,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-05",298.35001,312.92001,308.60999,8.02,2.67,455500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-02",301.64999,302.67001,298,300.59,-0.34,-0.11,538700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-31",304.91,305.63,300.57001,300.92999,-4.17,-1.37,369700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1488,"volume":1901,"transactions":9,"vwap":1899},"2025-12-30",307.72,309.67001,304.64001,305.10001,-3.87,291000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-29",310.67001,312.54001,308.22,308.97,-1.21,-0.39,526600,{"date":1912,"open":1913,"high":1914,"low":1340,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-26",311.45001,312.95999,310.17999,-1.39,-0.45,254800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1225,"change":1924,"percent_change":1175,"volume":1925,"transactions":9,"vwap":1225},"2025-12-24",309.79001,313.26999,307.66,1.8,145300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":307,"volume":1933,"transactions":9,"vwap":1931},"2025-12-23",314.19,316.01001,307.19,309.76999,-4.2,357400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":83,"volume":1941,"transactions":9,"vwap":1939},"2025-12-22",310.049988,315.040009,309.97,313.97,4.16,369600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":830,"volume":1949,"transactions":9,"vwap":1947},"2025-12-19",305.32001,311.26999,304.67999,309.81,3.54,1445700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-18",309.44,310.82001,305.57001,306.26999,-2.31,-0.75,361700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-17",312.040009,315.94,307.44,308.57999,-3.84,-1.23,554600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":509,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-16",313.17001,315.85999,310.44,312.42001,0.08,1074500,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-15",317.079987,308.040009,312.16,-3.93,-1.24,606000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1049,"volume":1991,"transactions":9,"vwap":1989},"2025-12-12",317.37,319.56,313.35001,316.089996,-0.21,559600,{"date":1993,"open":1994,"high":1995,"low":1727,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-11",311.040009,317.47,316.29999,4.73,1.52,422300,{"date":2001,"open":1878,"high":2002,"low":1878,"close":1225,"change":2003,"percent_change":1369,"volume":2004,"transactions":9,"vwap":1225},"2025-12-10",314,11.29,514000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1701,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1701},"2025-12-09",302.81,305.92999,300.029999,-3.42,-1.13,571800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-08",308.42001,311.5,302.85999,303.70001,-6.94,-2.23,641900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-05",301.85001,312.28,299.17999,310.64001,13.25,4.46,711600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-04",300,301.44,296.79001,297.39001,-2.5,-0.83,587300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1361,"volume":2047,"transactions":9,"vwap":2045},"2025-12-03",296.73001,300.14001,293.12,299.89001,4.94,397200,{"date":2049,"open":1393,"high":2050,"low":2051,"close":2052,"change":457,"percent_change":1917,"volume":2053,"transactions":9,"vwap":2052},"2025-12-02",299.01001,293.41,294.95001,436700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1413,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-12-01",293.17999,299.70001,292.029999,296.26999,0.16,545100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":689,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-28",294.67999,297.95999,293.26999,295.79999,0.84,370500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1368,"change":2075,"percent_change":1413,"volume":2076,"transactions":9,"vwap":1368},"2025-11-26",291.45999,295.94,291.049988,1.36,504700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1677,"volume":2084,"transactions":9,"vwap":2082},"2025-11-25",287.14999,293.63,285.91,291.98001,4.95,540200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":856,"volume":2092,"transactions":9,"vwap":2090},"2025-11-24",288.39999,291.78,285.89999,287.029999,-1.79,931800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1700,"change":838,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1700},"2025-11-21",279.44,289.92999,277.44,4.15,631000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2068,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-20",279.32999,284.89999,276.82001,277.29999,0.3,632600,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":1730,"transactions":9,"vwap":2112},"2025-11-19",272.82999,277.070007,276.45999,3.68,1.35,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1208,"volume":2122,"transactions":9,"vwap":2120},"2025-11-18",273.42001,276.76999,271.22,272.78,-1.4,575700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-17",279.42001,281.97,273.70001,274.17999,-4.89,-1.75,472300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-14",282.10999,284.12,278.01001,279.070007,-4.05,-1.43,580400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-13",284.85999,289.60001,281.60001,283.12,-3.6,-1.26,638900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-12",289.47,294.45001,285.95999,286.72,-3.95,-1.36,1112700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-11",282.32999,291.19,280.20001,290.67001,9.59,3.41,719400,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-10",276.60001,284.25,281.079987,4.55,1.65,556000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1218,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-07",276,280.87,271.45001,276.53,-0.53,643600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-06",271.45999,281.48999,259.059998,278,16.31,6.23,1100800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1430,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-11-05",261.070007,263.20999,256.38,261.69,0.2,939300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2038,"volume":2208,"transactions":9,"vwap":2206},"2025-11-04",263.20001,263.29999,258.79999,261.17001,-2.19,651800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":830,"volume":2216,"transactions":9,"vwap":2214},"2025-11-03",260,263.66,256.17001,263.35999,3.01,832700,{"date":2218,"open":2219,"high":2220,"low":27,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-31",253.71001,261.64001,260.35001,5.35,2.1,1667200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2129,"volume":2232,"transactions":9,"vwap":2230},"2025-10-30",268.73001,273.19,254.39,255,-13.11,1904100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-29",280,284.28,264.079987,268.10999,-17.48,-6.12,1639800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2114,"percent_change":1413,"volume":2248,"transactions":9,"vwap":2247},"2025-10-28",285,288.29999,282.76001,285.59,339000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":276,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-27",287.14001,288.14001,283.64999,284.23999,-0.05,281000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1456,"change":1049,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1456},"2025-10-24",288.14999,289.89999,284.23001,-0.02,227600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":54,"volume":2271,"transactions":9,"vwap":2269},"2025-10-23",284.79001,286.029999,282.029999,284.45001,1.39,238900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-22",288.20999,291.76999,282.87,283.059998,-4.38,-1.52,429000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2270,"percent_change":54,"volume":2287,"transactions":9,"vwap":2286},"2025-10-21",284.51001,290.14001,284.42001,287.44,354400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":351,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-20",287.48001,289.48001,285.12,286.049988,0.21,279300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-17",278.29999,286.17999,276.34,285.45999,7.96,2.87,482500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-16",287.78,289.45999,270.98999,277.5,-10.28,-3.57,571100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2307,"change":2319,"percent_change":1149,"volume":2320,"transactions":9,"vwap":2307},"2025-10-15",290.17999,294.32001,286.39999,-2.04,346500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-14",279.67999,290.91,278.34,289.82001,7.31,2.59,338900,{"date":2331,"open":2332,"high":2333,"low":2172,"close":2334,"change":2335,"percent_change":864,"volume":2336,"transactions":9,"vwap":2334},"2025-10-13",283.45999,285.95001,282.51001,2.4,303400,{"date":2338,"open":1709,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-10",292.20999,279.95001,280.10999,-10.74,-3.69,492000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-09",293.19,293.45999,289.67001,290.85001,-1.42,-0.49,325200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-08",290.48001,294.66,287.23999,292.26999,3.25,1.12,288300,{"date":2364,"open":2365,"high":2366,"low":2087,"close":2367,"change":143,"percent_change":1826,"volume":2368,"transactions":9,"vwap":2367},"2025-10-07",289.64999,292.5,289.019989,299200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":415,"volume":2376,"transactions":9,"vwap":2374},"2025-10-06",289.12,291,286.45001,288.70001,0.37,351400,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2114,"percent_change":1413,"volume":2382,"transactions":9,"vwap":2381},"2025-10-03",287,292.35001,288.32999,234600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2199,"volume":2390,"transactions":9,"vwap":2388},"2025-10-02",285.94,292.22,285.78,286.98001,0.57,368000,{"date":2392,"open":2393,"high":1437,"low":2171,"close":1394,"change":2394,"percent_change":1620,"volume":2395,"transactions":9,"vwap":1394},"2025-10-01",286.60001,-1.65,616700,{"date":2397,"open":2398,"high":2399,"low":2155,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-30",294.87,294.98001,288.059998,-7.77,-2.63,630000,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1115,"volume":944,"transactions":9,"vwap":2408},"2025-09-29",299.79001,292.88,295.82999,-0.87,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-26",292.53,298.57999,296.70001,4.52,1.55,437100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2138,"percent_change":1892,"volume":1933,"transactions":9,"vwap":2423},"2025-09-25",294.38,296.23999,289.040009,292.17999,{"date":2425,"open":2426,"high":2043,"low":2427,"close":1435,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1435},"2025-09-24",298.26001,294.39999,-1.77,-0.59,436600,{"date":2432,"open":2033,"high":2433,"low":2434,"close":1880,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1880},"2025-09-23",305.29001,297.13,-1.92,-0.64,420900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-22",299.54999,302,297.57001,299.92001,-2.01,-0.67,579600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-19",305.88,306.60001,298.98999,301.92999,-3.34,-1.09,998900,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":882,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-18",313.20999,303.85001,305.26999,-1.73,467200,{"date":2464,"open":2465,"high":1788,"low":2465,"close":2466,"change":328,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-17",306.69,310.63,1.42,461500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1413,"volume":2476,"transactions":9,"vwap":2474},"2025-09-16",304.82001,307.35999,302.39001,306.29001,1.43,360900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2037,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-09-15",308.82001,311.17001,304.39999,304.85999,-0.81,313800,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2472,"change":2489,"percent_change":612,"volume":2490,"transactions":9,"vwap":2472},"2025-09-12",313.29999,306.17999,-6.24,350300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-11",304.82999,314.42001,304.54001,313.60001,8.8,2.89,354100,{"date":2501,"open":2502,"high":1861,"low":2473,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-10",311.16,304.79999,-8.32,-2.66,396300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":54,"volume":2514,"transactions":9,"vwap":2512},"2025-09-09",310.48999,315.29001,310.34,313.12,1.53,506200,{"date":2516,"open":2517,"high":2517,"low":1781,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-08",316.14001,311.59,-5.06,-1.6,668500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-05",322.089996,327.10999,314.87,316.64999,-3.29,-1.03,259700,{"date":2532,"open":2533,"high":2533,"low":1988,"close":2534,"change":2389,"percent_change":1431,"volume":2535,"transactions":9,"vwap":2534},"2025-09-04",320.47,319.94,265400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":1527,"change":700,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1527},"2025-09-03",316.76001,319.42001,314.01001,0.5,419400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-02",321.17001,322.95001,315.79999,317.79001,-7.88,-2.42,288700,{"date":2553,"open":2554,"high":1544,"low":2555,"close":2556,"change":2541,"percent_change":821,"volume":2557,"transactions":9,"vwap":2556},"2025-08-29",325.56,324.049988,325.67001,220600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1049,"percent_change":2262,"volume":2564,"transactions":9,"vwap":2563},"2025-08-28",326.82999,327.19,324.20999,325.17001,211300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-27",324.72,327.59,324.089996,325.23999,0.07,0.02,221800,{"date":2575,"open":1734,"high":2576,"low":2577,"close":2563,"change":2578,"percent_change":2579,"volume":1730,"transactions":9,"vwap":2563},"2025-08-26",326.089996,321.87,2.64,0.82,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-25",329.54001,330.92999,321.37,322.53,-8.66,-2.61,523900,{"date":2590,"open":2591,"high":1797,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-22",320.059998,318.44,331.19,13.53,4.26,360700,{"date":2598,"open":2599,"high":2600,"low":1195,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-21",315.31,317.98001,317.66,1.24,0.39,376300,{"date":2606,"open":2607,"high":2608,"low":2494,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-20",320.20001,321.82001,316.42001,-4.26,-1.33,495100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":571,"volume":2620,"transactions":9,"vwap":2618},"2025-08-19",317.75,321.20999,315.51001,320.67999,4.18,339700,{"date":2622,"open":1862,"high":2615,"low":2623,"close":2624,"change":2625,"percent_change":468,"volume":2626,"transactions":9,"vwap":2624},"2025-08-18",313.73999,316.5,-1.16,385300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2601,"change":2632,"percent_change":448,"volume":2633,"transactions":9,"vwap":2601},"2025-08-15",322.01001,324.040009,316.82999,-2.57,543100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-14",315.26999,321,312.029999,320.23001,3.64,1.15,634200,{"date":2644,"open":1915,"high":1486,"low":2645,"close":2646,"change":2647,"percent_change":1030,"volume":2648,"transactions":9,"vwap":2646},"2025-08-13",309.79999,316.59,7.22,543400,{"date":2650,"open":1898,"high":2651,"low":1898,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-12",310.94,309.37,5.6,1.84,575200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-11",302.34,306.76999,302.17999,303.76999,2.07,0.69,522800,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-08",305.98001,296.57001,301.70001,-2.8,-0.92,580200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-07",318.29999,322,300.82999,304.5,-10.57,-3.35,1399100,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-06",322.14001,314.29001,315.070007,-3.51,-1.1,871400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-05",325.79001,326.76999,318.57999,-5.76,-1.78,612800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":581,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-08-04",318.53,324.79001,317.39001,324.34,2.51,359400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-01",316.019989,317.20999,310.54001,316.39999,-6.65,-2.06,545400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1755,"volume":2722,"transactions":9,"vwap":2720},"2025-07-31",327.60999,330.22,321.92001,323.049988,-6.11,704500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2038,"volume":2730,"transactions":9,"vwap":2728},"2025-07-30",331.76999,336.51999,326.26999,329.16,-2.76,597200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1097,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-29",334.029999,335.64001,329.95001,331.92001,-0.46,239700,{"date":2740,"open":2741,"high":1642,"low":2742,"close":2743,"change":1148,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-28",336.72,333.35001,333.45999,-0.72,300900,{"date":2747,"open":2748,"high":2749,"low":1568,"close":2750,"change":2751,"percent_change":2752,"volume":1414,"transactions":9,"vwap":2750},"2025-07-25",334.25,336.57999,335.87,2.32,0.7,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-24",344.72,345.45999,328.67001,333.54999,-10.59,-3.08,930700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-23",336.64001,344.84,332.57999,344.14001,9.85,2.95,592100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":560,"percent_change":329,"volume":2777,"transactions":9,"vwap":2776},"2025-07-22",331.66,336.78,328.60001,334.29001,374200,{"date":2779,"open":2780,"high":2781,"low":1258,"close":1807,"change":1488,"percent_change":1227,"volume":2782,"transactions":9,"vwap":1807},"2025-07-21",334.66,336.01001,309700,{"date":2784,"open":2785,"high":2785,"low":1282,"close":2786,"change":2760,"percent_change":2671,"volume":2787,"transactions":9,"vwap":2786},"2025-07-18",335.76001,332.019989,431400,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2793,"percent_change":689,"volume":2794,"transactions":9,"vwap":2792},"2025-07-17",326.57001,337.85001,335.10001,8.04,507200,{"date":2796,"open":2608,"high":1776,"low":2591,"close":1567,"change":2797,"percent_change":1030,"volume":2798,"transactions":9,"vwap":1567},"2025-07-16",7.45,454500,{"date":2800,"open":2801,"high":2802,"low":2539,"close":2803,"change":2804,"percent_change":1123,"volume":2805,"transactions":9,"vwap":2803},"2025-07-15",326.39999,326.41,319.60999,-6.78,384100,{"date":2807,"open":1153,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-14",328.16,322.26001,326.39001,2,0.62,290800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-11",332.42999,332.76999,323.95001,324.39001,-11.29,-3.36,430200,{"date":2824,"open":1131,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2075,"volume":2829,"transactions":9,"vwap":2827},"2025-07-10",337.14999,330.32999,335.67999,4.49,491000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2593,"change":1114,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2593},"2025-07-09",334.019989,335.040009,328.12,-0.28,285100,{"date":2838,"open":2839,"high":2833,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-08",333.76999,329.94,332.13,0.01,0,312400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2713,"volume":2542,"transactions":9,"vwap":2850},"2025-07-07",338.32001,340.019989,330.23999,332.12,-6.98,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2811,"percent_change":351,"volume":2858,"transactions":9,"vwap":2857},"2025-07-03",335.57999,342.070007,331.54001,339.10001,409800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2130,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-07-02",338.56,340.85001,334.48001,337.10001,-0.52,530500,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-07-01",329.14999,342.19,325.57999,338.85001,7.03,2.12,533800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-30",328.20999,332.29999,326.60999,331.82001,4.78,1.46,441200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":47,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-27",327.67001,331.070007,324.51001,327.040009,0.31,473400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-26",327.079987,327.51999,320.79999,326.040009,-0.43,-0.13,356500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-25",329.01001,329.20001,323.54001,326.47,-3,-0.91,332300,{"date":2912,"open":1300,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-24",330.42999,322.19,329.47,7.62,2.37,386600,{"date":2920,"open":1848,"high":2921,"low":1939,"close":2922,"change":2923,"percent_change":1174,"volume":2924,"transactions":9,"vwap":2922},"2025-06-23",322.20999,321.85001,5.54,463000,{"date":2926,"open":2927,"high":2928,"low":1214,"close":2929,"change":908,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-20",318.28,321.60999,316.31,0.6,850700,{"date":2933,"open":2568,"high":2934,"low":2935,"close":2494,"change":2936,"percent_change":2156,"volume":2937,"transactions":9,"vwap":2494},"2025-06-18",330.10001,314.22,-12.94,707700,{"date":2939,"open":2940,"high":2743,"low":2941,"close":1110,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":1110},"2025-06-17",329.29999,326.79001,-5.03,-1.51,448700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-16",326.54001,336.82999,326.17001,332.39001,9.14,2.83,599000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-13",345.91,348.31,319.85001,323.25,-26.8,-7.66,752900,{"date":2964,"open":1144,"high":1599,"low":2965,"close":1062,"change":571,"percent_change":148,"volume":2966,"transactions":9,"vwap":1062},"2025-06-12",344.67999,428800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1755,"percent_change":2182,"volume":2973,"transactions":9,"vwap":2972},"2025-06-11",350.38,355.56,346.57001,348.73001,843700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-10",347.37,351.78,343.51999,350.59,7.84,2.29,595900,{"date":2984,"open":886,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-09",344.059998,336.22,342.75,5.29,1.57,341300,{"date":2992,"open":2993,"high":2994,"low":2748,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-06",336.12,338.10001,337.45999,6.4,1.93,334700,{"date":3000,"open":3001,"high":3002,"low":2941,"close":3003,"change":2619,"percent_change":3004,"volume":1778,"transactions":9,"vwap":3003},"2025-06-05",327.089996,333.63,331.059998,1.28,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":123,"volume":3012,"transactions":9,"vwap":3010},"2025-06-04",326.13,328.98001,324.84,326.88,0.83,386000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2602,"volume":3020,"transactions":9,"vwap":3018},"2025-06-03",322.070007,326.98001,318.39001,326.049988,3.98,422000,{"date":3022,"open":3023,"high":3024,"low":1996,"close":3015,"change":3025,"percent_change":1114,"volume":3026,"transactions":9,"vwap":3015},"2025-06-02",323.73999,324.17001,-3.04,646800,{"date":3028,"open":3029,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1892,"volume":3033,"transactions":9,"vwap":3031},"2025-05-30",328.48999,323.60999,325.10999,-4.5,906400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":509,"volume":3012,"transactions":9,"vwap":3039},"2025-05-29",330,330.89999,327.56,329.60999,0.85,{"date":3042,"open":3043,"high":1692,"low":3044,"close":3045,"change":3046,"percent_change":307,"volume":3047,"transactions":9,"vwap":3045},"2025-05-28",333.95999,328.42999,328.76001,-4.47,428200,{"date":3049,"open":2856,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":1703,"volume":3054,"transactions":9,"vwap":3052},"2025-05-27",333.91,327.51001,333.23001,8.92,578000,{"date":3056,"open":3057,"high":3058,"low":3057,"close":3059,"change":3060,"percent_change":1243,"volume":3061,"transactions":9,"vwap":3059},"2025-05-23",319.87,325.82999,324.31,-1.82,333900,{"date":3063,"open":3064,"high":1519,"low":3065,"close":3007,"change":3066,"percent_change":1620,"volume":3067,"transactions":9,"vwap":3007},"2025-05-22",327.94,325.01001,-1.87,471000,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-21",336.82001,339.12,327.79001,328,-12.83,-3.76,378300,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-20",346.070007,349.38,339.48999,340.82999,-7.93,-2.27,420800,{"date":3087,"open":3088,"high":3089,"low":799,"close":3090,"change":2262,"percent_change":113,"volume":3091,"transactions":9,"vwap":3090},"2025-05-19",344.41,349.73999,348.76001,314900,{"date":3093,"open":3094,"high":3095,"low":2956,"close":3096,"change":2989,"percent_change":987,"volume":3097,"transactions":9,"vwap":3096},"2025-05-16",347.64999,350.19,348.78,436900,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-15",350.45001,352,344.76001,347.20999,-5.55,-1.57,365200,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":2713,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-14",354.57001,357.79001,352.53,352.76001,-0.58,412800,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-13",350.78,356.92001,349.69,354.82001,5.15,1.47,684100,{"date":3125,"open":3126,"high":3127,"low":3126,"close":3128,"change":3129,"percent_change":3130,"volume":1167,"transactions":9,"vwap":3128},"2025-05-12",340.070007,351.84,349.67001,22.38,6.84,{"date":3132,"open":3133,"high":3134,"low":2959,"close":3135,"change":2891,"percent_change":1841,"volume":3136,"transactions":9,"vwap":3135},"2025-05-09",329.019989,330.87,327.29001,411500,{"date":3138,"open":3139,"high":1807,"low":2577,"close":3016,"change":118,"percent_change":153,"volume":3140,"transactions":9,"vwap":3016},"2025-05-08",328.95001,567200,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2900,"volume":3148,"transactions":9,"vwap":3146},"2025-05-07",316.67999,326.48999,313.59,325.85001,-0.44,807200,{"date":3150,"open":3151,"high":2718,"low":3152,"close":3153,"change":3066,"percent_change":1620,"volume":3154,"transactions":9,"vwap":3153},"2025-05-06",324.89001,323.31,326.29001,619700,{"date":3156,"open":3001,"high":3157,"low":1121,"close":2808,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":2808},"2025-05-05",333.35999,-2.17,-0.66,345400,{"date":3162,"open":3163,"high":3164,"low":3165,"close":2826,"change":3166,"percent_change":350,"volume":3167,"transactions":9,"vwap":2826},"2025-05-02",329.67999,333.54001,325.089996,7.68,776700,{"date":3169,"open":2905,"high":2905,"low":3170,"close":3171,"change":996,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-01",321.98999,322.64999,-0.84,405600,{"date":3175,"open":2700,"high":3176,"low":1914,"close":3177,"change":2361,"percent_change":153,"volume":3178,"transactions":9,"vwap":3177},"2025-04-30",325.89001,325.37,654600,{"date":3180,"open":3181,"high":3182,"low":3181,"close":3183,"change":3184,"percent_change":1030,"volume":3185,"transactions":9,"vwap":3183},"2025-04-29",317.76999,325.14999,324.25,7.39,571400,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":286,"volume":3193,"transactions":9,"vwap":3191},"2025-04-28",322.17001,327.29999,314.76001,316.85999,-5.17,608300,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-04-25",321.059998,324.95001,320.070007,322.029999,0.14,0.04,207700,{"date":3204,"open":2617,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":1030,"volume":3209,"transactions":9,"vwap":3207},"2025-04-24",323.70001,312.73001,321.89001,7.32,284500,{"date":3211,"open":1773,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":253,"volume":1893,"transactions":9,"vwap":3214},"2025-04-23",329.35999,313.87,314.57001,6.8,{"date":180,"open":3217,"high":3218,"low":3219,"close":1520,"change":3220,"percent_change":1370,"volume":3221,"transactions":9,"vwap":1520},303.82001,309,300.51999,3.95,351200]