[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DASH":3,"homepage-market-summary":31,"stock-historical-DASH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DASH","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},"DoorDash, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","DoorDash is an online delivery demand aggregator. Consumers can use its app to order food on demand for delivery or in-store pickup from participating merchants. After acquiring Wolt in 2022, the firm expanded beyond the US to offer this service in Europe and Asia. DoorDash creates a marketplace that lets merchants build an online presence, market their offerings, and meet demand through delivery. The firm provides similar services to non-restaurant businesses, such as grocery, retail, and pet supplies. DoorDash is also rolling out emerging technologies, such as drone delivery, to continually innovate and deliver the best possible service to both supply-side and demand-side participants in its marketplace.","31,400","San Francisco, CA",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},189.15,184.87,189.56,180.43,182.175,6.975,3.83,4223090.590424,65184,186.7715,285.5,143.3,4775976.476743476,32.2,1460,{"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},4454193,1625780542.185869,7.1,"2025-04-22",[182,183,193,204,215,226,237,247,258,269,280,290,300,310,321,332,342,353,364,375,386,397,408,419,430,441,451,461,472,483,493,504,515,526,537,547,558,568,576,587,596,607,618,629,640,651,662,673,683,693,704,715,725,736,746,755,764,773,782,791,800,807,816,825,833,841,849,857,866,875,883,892,901,910,919,927,935,944,952,961,970,977,986,994,1003,1012,1021,1029,1038,1046,1055,1064,1073,1082,1091,1099,1108,1116,1124,1133,1141,1150,1159,1167,1176,1185,1192,1200,1209,1217,1225,1233,1242,1251,1260,1269,1278,1287,1296,1305,1313,1322,1331,1339,1347,1356,1363,1372,1379,1387,1395,1402,1411,1419,1427,1436,1444,1452,1461,1470,1479,1488,1497,1506,1515,1524,1530,1539,1546,1554,1563,1571,1580,1589,1597,1605,1613,1621,1630,1638,1646,1655,1663,1671,1678,1685,1693,1702,1711,1720,1729,1735,1742,1749,1757,1766,1775,1784,1791,1800,1808,1817,1826,1833,1841,1850,1859,1867,1876,1885,1893,1902,1910,1917,1925,1934,1942,1951,1960,1969,1977,1984,1993,2000,2009,2016,2025,2033,2041,2048,2057,2062,2071,2078,2086,2093,2101,2110,2119,2127,2136,2145,2154,2162,2171,2180,2188,2196,2203,2211,2220,2229,2238,2246,2254,2262,2271,2279,2288,2297,2306,2314,2321,2329,2338,2347,2356,2364,2373,2382,2391,2398,2406,2414,2422,2431,2439,2446,2454,2461,2469,2477,2485,2493,2501,2510,2519,2528,2535,2543,2552,2560,2569,2575,2584,2592,2600,2608,2616,2623,2631,2640,2649,2657,2666,2673,2681,2690,2698,2706,2714,2721,2728,2737,2745,2752,2761,2768,2776,2783,2792,2801,2809,2818,2825,2832,2841,2849,2857,2865,2872,2881,2889,2896,2905,2911,2919,2927,2934,2943,2952,2960,2967,2976,2982,2988,2996,3005,3014,3022,3029,3038,3046,3054,3062,3071,3078,3087,3096,3105,3113,3121,3129,3135,3143,3151,3160,3166,3174,3182,3190,3198,3205,3213,3222,3231,3237,3246,3252,3259,3266,3273,3280,3288,3296],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",183.69,185.775,179.59,-1.375,-0.75,4181735.691865,62443,181.88,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",187.705,189.96,182.5097,183.55,-3.55,-1.9,4251706.09067,65081,184.9971,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",180.23,188.1395,179.12,187.1,8.71,4.88,5754145.059811,81129,185.1768,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",188.53,191.4,178.04,178.39,-14.97,-7.74,6848548.927207,97804,180.4652,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",187.82,193.67,187.53,193.36,5.83,3.11,2872623.339572,54449,191.8508,{"date":238,"open":239,"high":240,"low":241,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",189,192.56,182.14,-1.74,-0.92,5530888.121465,70316,186.6514,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",190.63,191.36,184.85,189.27,-2.94,-1.53,5836889.00481,78333,188.2321,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",198.045,200.585,191.98,192.21,-1.62,-0.84,5221974.613533,83112,194.4978,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",193.85,194.95,188.71,193.83,0.89,0.46,5061173.435668,65833,193.3723,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":264,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",194.56,196.01,192.35,192.94,-0.83,7216884.201796,57282,193.3138,{"date":291,"open":292,"high":293,"low":294,"close":282,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",200.76,201.488,193.47,-2.2,-1.12,2764235.518356,47259,194.8664,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",198.31,193.975,196.76,-1.5,-0.76,3041866.735706,52193,196.4825,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",200.06,203.82,197.59,198.26,-5.28,-2.59,2638578.129164,50250,199.795,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",200.37,204.09,199.39,203.54,1.59,0.79,2212622.478437,52226,202.6414,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":276,"volume":339,"transactions":340,"vwap":341},"2026-09-11",202.05,204.99,201.275,201.95,0.92,2176778.282603,47430,202.6715,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",194,202.54,191.745,201.03,3.785,1.92,3364615.311191,65425,200.2924,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",198.3,199.09,193.42,197.245,-3.195,-1.59,4502827.410306,76577,196.8123,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",208.94,209,199.67,200.44,-11.29,-5.33,4539417.456113,86654,201.2813,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",221.5,222.05,211.18,211.73,-10.27,-4.63,4171916.441547,79922,214.1116,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",229.63,232,221.61,222,-4.24,-1.87,3297276.978266,61079,223.5576,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",225.73,227.58,222.11,226.24,0.58,0.26,3387141.600267,62093,226.0788,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",230.09,232.87,225.26,225.66,-6.08,-2.62,3502257.895358,61443,227.6961,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",235.8,238.31,231.2148,231.74,-5,-2.11,3363958.149961,54070,232.8427,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",233.37,238.8283,232.71,236.74,4.85,2.09,3000082.084759,51113,236.3273,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",235.94,229.68,231.89,-5.04,-2.13,3441867.432722,62985,231.8264,{"date":452,"open":453,"high":454,"low":389,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",233.095,238.52,236.93,3.43,1.47,5008868.606759,76554,236.5743,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",229.28,234.63,227,233.5,4.44,1.94,4103457.432832,62127,232.6911,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",222.03,230.07,219.98,229.06,5.57,2.49,3883048.694189,57590,228.3775,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":118,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",223.47,225.948,219.16,223.49,0.51,3761461.352788,53912,223.4003,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",219.01,224.04,216.01,222.36,2.14,0.97,5736333.081739,62345,221.5363,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",216.7,222.39,215.85,220.22,3.87,1.79,3895816.656695,57895,220.1905,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",212.89,222.81,212.66,216.35,3.63,1.71,5712513.856397,85853,218.5558,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",214.69,218.94,212.02,212.72,-4.3,-1.98,4386971.267312,57969,214.8194,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":153,"volume":544,"transactions":545,"vwap":546},"2026-08-14",215.38,219.53,213.25,217.02,0.76,2622286.434336,44556,217.2582,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",213.67,218.38,210.15,216.26,3.77,1.77,3197393.724539,55290,215.8106,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":54,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",212.88,215.22,210.11,212.49,0.23,3033570.125426,47651,212.8679,{"date":569,"open":570,"high":520,"low":571,"close":572,"change":499,"percent_change":90,"volume":573,"transactions":574,"vwap":575},"2026-08-11",209.71,206.25,212,4296196.030997,64160,213.0614,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",212.5,215.99,207.54,209.86,-6.4,-2.96,6799699.494514,95338,210.2996,{"date":588,"open":589,"high":507,"low":590,"close":552,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",212.25,209.6201,3,1.41,6196638.087401,91525,218.6347,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",214.67,218.03,207.175,213.26,5.99,2.89,8509514.84059,106327,212.3329,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",204.205,208.19,203.1,207.27,4.9,2.42,4694995.791107,79418,206.1225,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",201.63,204.5,199.28,202.37,1.87,0.93,3547072.490427,61277,201.8438,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",200.45,203.88,197.925,200.5,4.34,2.21,3436924.070016,58756,201.1452,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",197.57,198.47,193.54,196.16,-1.37,-0.69,3104166.48159,48165,195.9819,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",189.952,197.84,188.82,197.53,4,2.07,3391860.32447,64778,194.1543,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",195.2,199.89,192.82,193.53,-1.99,-1.02,3856402.168087,65125,195.3957,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",185.55,195.785,195.52,11.15,6.05,3485505.3986,59997,192.588,{"date":684,"open":685,"high":675,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",177.5,177.29,184.37,11.46,6.63,3591889.64093,62044,183.6671,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",171,175.55,169.67,172.91,3.14,1.85,3686541.637215,58478,172.621,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",174.43,175.2,166.58,169.77,-7.96,-4.48,4901829.496589,68019,169.9852,{"date":716,"open":717,"high":217,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",187.55,176.1,177.73,-10.31,-5.48,3761585.488901,59320,178.8105,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",186.96,189.14,185.24,188.04,-0.98,-0.52,2808160.439867,47827,187.8381,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":211,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",184.65,191.55,183.9715,189.02,2.65,2831715.089979,51723,188.8638,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",186.14999,189.75,181.67999,184.14,-2.22,-1.19,2561900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",192.31,194.5,185.0099945,186.36,-3.8,-2,3253200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",188.050003,194.17,186.46001,190.16,2.37,1.26,3900300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",185.89999,190.78999,184.55,187.78999,-1.78,-0.94,3099200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",192.7,195.64999,188.58,189.57001,-2.25,-1.17,3667400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",192.64,195.81,190.735,191.82001,-0.53,-0.28,2652400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":591,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-09",186.58,195.11501,192.35001,1.58,3645200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",193.21001,193.8,182.485,189.35001,-6.37,-3.25,4397700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",194.33,199.050003,193.080002,195.72,7.26,3.85,4854100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":199,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-06",191.92999,196.78999,187.33501,188.46001,-1.85,5511700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":699,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-02",189.96001,193.44,188.95,192.0099945,1.66,4581900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":635,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",190.0099945,191.095001,183.28,188.87,2.35,4221100,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",182.020004,188.14,184.53,-0.29,-0.16,4180300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",183.41,186.59,178.25999,184.82001,1.73,0.94,5042600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",177.059998,186.86501,176.33501,183.089996,6.18,3.49,7399200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":669,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-25",176.50999,178.31,172.36,176.91,-0.57,3640900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",173.14999,182.55,169,177.92999,6.41,3.74,7084300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",173.2,176.5,171.27,171.52,-0.56,-0.33,6170900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",170.74001,177.88,170.61,172.080002,-1.38,-0.8,7581600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",166.84,174.34,164.425,173.46001,7.8,4.71,7724700,{"date":920,"open":697,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",173.535,164.59,165.66,-4.37,-2.57,5354900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":468,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-16",167.69,172.64999,165.52,170.029999,1.15,4862400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",152,169.070007,151.95,168.089996,17.51,11.63,6828800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":317,"volume":951,"transactions":9,"vwap":949},"2026-06-12",155.24001,155.705,147.14999,150.58,-4.01,3910500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",150.0099945,154.8,146.11,154.59,3.59,2.38,4863200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",153.58,156.625,150.85001,151,-4.67,-3,3497400,{"date":971,"open":972,"high":973,"low":966,"close":974,"change":975,"percent_change":437,"volume":976,"transactions":9,"vwap":974},"2026-06-09",152.73,161.946,155.67,3.18,4217900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",156.8,157.36,152.38,152.49001,-4.31,-2.75,4198100,{"date":987,"open":988,"high":989,"low":990,"close":979,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":979},"2026-06-05",159.52,161.535,155.089996,-3.27,-2.04,6439700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",155.49001,162.53,154.64999,160.070007,5.49,3.55,4552000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",155.64,156.224,151.66,154.58,-2.37,-1.51,4136000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",160.53999,162.17999,154.89999,156.95,-7.83,-4.75,3810900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1000,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-01",161.53999,166.52,157.405,164.78,3.45,4522800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",156.61,163.23,155.12,159.28999,2.59,1.65,5736700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":898,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",156.92,160.35001,154.50999,156.7,-0.88,4418900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",153.8,160.96001,153.73,157.58,3.58,2.32,3840000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",160.71001,161.039993,153.35001,154,-6.25,-3.9,3970200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",160.78999,165.24001,159.84,160.25,0.98,0.62,5102600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",157.7,162.32001,155.19,159.27,-1.46,-0.91,4162400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",153.0099945,161.66,146.81,160.73,6.08,3.93,7593600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":998,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":998},"2026-05-19",161.24001,162.69,154.39999,-8.02,-4.93,6070300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",157.75,163.97,157.36501,162.67,3.47,2.18,4790400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1052,"volume":1115,"transactions":9,"vwap":1113},"2026-05-15",153.125,160.11,152.96001,159.2,5.5,5172700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":233,"volume":1123,"transactions":9,"vwap":1121},"2026-05-14",149.059998,154.92,148.31,153.7,4.63,4298300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",153.75999,154.25999,148,149.070007,-6.12,-3.94,6118700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1077,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1077},"2026-05-12",157.78999,159.25,154.070007,-2.14,-1.36,4968100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",162.34,162.85001,156.58,157.33,-6.6,-4.03,4356300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",169.75,171.35001,162,163.92999,-7.42,-4.33,6027500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1153,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1153},"2026-05-07",181.82001,183.5,165.50999,3.38,2.01,12003100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",168.25,172.57001,164.36,167.97,1.83,1.1,9015200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",172.50999,174.23,164.575,166.14,-6.43,-3.73,5793900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1170,"change":991,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1170},"2026-05-04",176.050003,176.42,172,-1.86,4165500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",170,177.070007,175.84,7.19,4.26,3199200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",169.33,171.228,167.0099945,168.64999,-0.68,-0.4,3312500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1202,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1202},"2026-04-29",169.435,169.88,164.080002,-2.64,-1.54,3864200,{"date":1218,"open":1219,"high":685,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",173.13,170.44,171.97,-2.09,-1.2,3470000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1215,"volume":1232,"transactions":9,"vwap":1230},"2026-04-27",178.715,181,173.34,174.059998,-2.72,4206200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-24",176.0099945,177.99001,175.28999,176.78,-0.22,-0.12,2148800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",181.11,182.60001,173.22,177,-5.27,-2.89,4103600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",183.080002,184.17,179.39,182.27,-0.18,-0.1,3413900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",189.78,190.53,182,182.45,-7.35,-3.87,3566400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",181.64,191.17,181.32001,189.8,5.91,3.21,3715000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",184.91499,188.44,183.47701,183.89,4.56,2.54,4424100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",182.035004,182.95,178,179.33,-0.605,-0.34,4817800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-15",165.36,180.96001,164.19,179.935,16.385,10.02,6997300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",159.74001,166.46001,163.55,3.94,2.47,3094400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",150.46001,159.75999,150.261,159.61,7.03,4.61,3694800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-10",154.55,155.41,147.71001,152.58,-1.97,-1.27,3177300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1324,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1324},"2026-04-09",159.505,161.59,154.36,-6.14,-3.82,3849900,{"date":1340,"open":1341,"high":1342,"low":1318,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",163.89999,168,160.69,4.79,3.07,4029700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",154.69,157.47,152.28,155.89999,0.83,0.54,3287500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":907,"percent_change":1044,"volume":1362,"transactions":9,"vwap":1361},"2026-04-06",156.46001,160,154.089996,155.070007,3044600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",147.48,156.85001,146.48,156.45,5.95,3.95,5051500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":153,"percent_change":564,"volume":1378,"transactions":9,"vwap":1377},"2026-04-01",152.52,153.92999,149.41,150.5,4394000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":499,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-31",150,152.95,147.86,150.14999,1.45,4987800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":592,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-30",147.38,149.85001,144.14999,148.0099945,0.96,5621000,{"date":1396,"open":1397,"high":966,"low":27,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",149.78,146.60001,-5.36,-3.53,6237400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",150.98,155.23,149.22,151.96001,-0.96,-0.63,4415000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":789,"volume":1418,"transactions":9,"vwap":1416},"2026-03-25",157.87,159.050003,150.87,152.92,-1.81,2913600,{"date":1420,"open":980,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-24",159.080002,153.82001,154.73,-5.25,-3.28,3260300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",159.25999,164.95,157.5,159.98,3.34,2.13,3598700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":415,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-20",157.78,158.911,153,156.64,-1.65,7569500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1429,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1429},"2026-03-19",162.58,165.32001,156.41,-5.73,-3.47,5040400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",168.72,169.69,164.77,164.99001,-4.82,-2.84,2665500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",168.59,174.065002,167.66,169.81,2.03,1.21,2945600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-16",163.48,168.11501,162.12,167.78,6.42,3.98,3205200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-13",163.0099945,165.080002,159.45,161.36,-0.39,-0.24,2564200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",167.705,169.3,161.45,161.75,-7.73,-4.56,3954200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",170.10001,173.56,167.28,169.48,-0.45,-0.26,2952600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",174.87,175.039993,168.99001,169.92999,-6.66,-3.77,3747500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-09",176.61,177.10001,170.24001,176.59,-2.58,-1.44,4850200,{"date":1525,"open":206,"high":1526,"low":1520,"close":1527,"change":983,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-06",181.28999,179.17,-2.35,2897400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",185,191.080002,181.58,183.48,5.73,3.22,5909700,{"date":1540,"open":895,"high":208,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-04",172.66,177.75,2.29,1.31,3087300,{"date":1547,"open":1548,"high":1549,"low":1342,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-03",173.17,177.22,175.46001,-0.95,-0.54,3245000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",173.97,178.059998,172.86,176.41,-0.06,-0.03,3059500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1131,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-27",175.57001,179.5,175,176.47,-2.18,5323800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-26",174.595,183.25,171.10001,180.41,7.35,4.25,5542700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-25",166.31,175.13,165.19,173.059998,8.68,5.28,5714500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":798,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-24",166.054993,172.71001,161.17999,164.38,-0.17,5931800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1147,"volume":1604,"transactions":9,"vwap":1602},"2026-02-23",167.95,168.57001,161.388,164.66,-11.63,10339400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":108,"volume":1612,"transactions":9,"vwap":1610},"2026-02-20",174.25,178.56,171.5,176.28999,0.1,7761300,{"date":1614,"open":1532,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-19",185.894,175.16,176.19,2.81,1.62,17971000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-18",162.59,175.17,162.070007,173.38,11.04,6.8,14407100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1143,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1143},"2026-02-17",160.75,164.27,158,2,1.25,7509400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":908,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-13",161.295,166.79201,159.465,160.34,-0.5,7292800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-12",176.66,178.59,160.702,161.14,-14.33,-8.17,9976600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":721,"volume":1662,"transactions":9,"vwap":1660},"2026-02-11",185.64,185.7,174.63,175.47,-10.17,6051000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1657,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1657},"2026-02-10",185.62,190.69701,184.24001,-0.6,-0.32,4488200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":553,"percent_change":658,"volume":1677,"transactions":9,"vwap":1676},"2026-02-09",181.28,186.325,178.14,186.24001,6403600,{"date":1679,"open":1680,"high":846,"low":1681,"close":1682,"change":1683,"percent_change":306,"volume":1684,"transactions":9,"vwap":1682},"2026-02-06",186.31,180.10001,182.47,-1.39,7203400,{"date":1686,"open":1687,"high":758,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-05",194.36,182.8,183.86,-11.97,-6.11,6931500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-04",201.78999,201.94,190.52,195.83,-6.17,-3.05,6291200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-03",207.11,208.13499,198.33,202,-5.67,-2.73,4386200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-02",207.88,211.96001,203.55,207.67,3.05,1.49,3033700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-30",206.8,210,202.705,204.62,-3.06,-1.47,3915100,{"date":1730,"open":571,"high":1731,"low":1732,"close":1733,"change":90,"percent_change":54,"volume":1734,"transactions":9,"vwap":1733},"2026-01-29",209.42999,202.5,207.67999,3308000,{"date":1736,"open":1737,"high":578,"low":1738,"close":1739,"change":1740,"percent_change":1294,"volume":1741,"transactions":9,"vwap":1739},"2026-01-28",208.97501,205.33,206.66,-0.7,3269900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":731,"volume":1748,"transactions":9,"vwap":1746},"2026-01-27",210.054993,204.82001,207.36,-2.05,2917500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1106,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-26",207.014999,211.78,206.64999,209.41,1.05,2874100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-23",206.81,211.42,205.99001,207.23,-0.42,-0.2,2295600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-22",209.59,214.21001,207.17999,207.64999,1.17,0.57,4314300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-21",203.65199,208.35001,201.23,206.48,0.81,0.39,5045600,{"date":1785,"open":1786,"high":1771,"low":1787,"close":1788,"change":153,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-20",201.32001,200.2,205.67,0.17,5435100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-16",210.24001,211.050003,204.029999,205.32001,-4.79,-2.28,5155100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":562,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":562},"2026-01-15",213.78999,214.16,207.62,-3.02,-1.42,3949400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-14",215.14,215.505,207.81,213.13,-4.27,-1.96,4339700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-13",212.91499,217.67,210.085007,217.39999,2.53,1.18,2641600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":647,"percent_change":1669,"volume":1832,"transactions":9,"vwap":1831},"2026-01-12",212.50999,216.10001,208.11,214.87,4530500,{"date":1834,"open":1835,"high":1836,"low":1828,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-09",222.33,222.45,215.56,-8.54,-3.81,4887000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-08",227.66,228.31,221.14999,224.10001,-6.42,-2.79,3711300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-07",228.0099945,234.42999,224.985,230.52,1.14,0.5,3107400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1772,"volume":1866,"transactions":9,"vwap":1864},"2026-01-06",226.50999,232.27,225.36,229.38,2.66,4629600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-05",220.5,230.96001,218.22,226.72,6.93,3.15,4917000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-02",229.73,230.776,219.64999,219.78999,-6.69,-2.95,3794400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1442,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-31",228.405,228.612,226.080002,226.48,-0.72,2445400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-30",230.24001,231.52,228,228.13,-2.88,-1.25,2546500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":253,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-29",233.070007,235,230.089996,231.0099945,-1.26,2717200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":81,"change":1915,"percent_change":1781,"volume":1916,"transactions":9,"vwap":81},"2025-12-26",232.52,234.69501,231.75999,1.89,1706700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":798,"volume":1924,"transactions":9,"vwap":1922},"2025-12-24",231.98,233.24001,230.57001,232.059998,-0.64,1223400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-23",233.28999,233.98,230.10001,232.7,-2.19,-0.93,2694900,{"date":1935,"open":1936,"high":1937,"low":389,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-22",235.86,235.98,234.89,0.64,0.27,3840400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-19",232.235,239,231.46001,234.25,3.31,1.43,8727700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-18",224.11,233.49001,223.64999,230.94,9.64,4.36,3326900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-17",228.99001,229.91,221.17999,221.3,-6.64,-2.91,4010400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1393,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-16",226.88,229.95,225,227.94,0.42,4154300,{"date":1978,"open":1979,"high":1980,"low":1964,"close":1981,"change":1982,"percent_change":1239,"volume":1983,"transactions":9,"vwap":1981},"2025-12-15",228.58,229.77,226.98,-0.51,5021500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-12",225.0099945,230.17999,224.52,227.49001,2.97,1.32,3672200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1988,"change":1998,"percent_change":349,"volume":1999,"transactions":9,"vwap":1988},"2025-12-11",219.5,226.60001,216.3,4.22,4250200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-10",228.965,229.050003,216.72,220.3,-9.69,-4.21,6952800,{"date":2010,"open":1973,"high":2011,"low":2012,"close":2013,"change":1284,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-09",232.63,222.64,229.99001,2.02,5384300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-08",224.64999,225.64999,219.38,225.42999,0.43,0.19,5334100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1973,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1973},"2025-12-05",221.19,227.71001,220.48,3.81,1.72,4487800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2027,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2027},"2025-12-04",220.89999,223.17999,217.029999,-1.29,-0.58,4925300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1114,"percent_change":1823,"volume":2047,"transactions":9,"vwap":2046},"2025-12-03",216.355,223.99001,215.71001,222.48,7354800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-02",205.58,218.67,202.28999,216.98,11.4,5.55,10330200,{"date":2058,"open":621,"high":1778,"low":2059,"close":2050,"change":2060,"percent_change":521,"volume":2061,"transactions":9,"vwap":2050},"2025-12-01",200.55,7.21,6384400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-28",196.99001,199.78999,196.23801,198.37,2.39,1.22,1383900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":54,"percent_change":123,"volume":2077,"transactions":9,"vwap":2076},"2025-11-26",196.95,200.49001,195.325,195.98,3646200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1310,"volume":2085,"transactions":9,"vwap":2083},"2025-11-25",188.080002,196.67,187.22,195.49001,7.41,5652600,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2080,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2080},"2025-11-24",190.48,184.86,-1.55,-0.82,8715900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":103,"volume":2100,"transactions":9,"vwap":2098},"2025-11-21",187.63,191.31,182.039993,189.63,1.9,6709000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-20",203.25,203.61,186.83,187.73,-14.585,-7.21,14574500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-19",216.044998,216.498,201.64999,202.315,-9.765,-4.6,9410100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1949,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-18",210.8,214.34,207.2,212.080002,0.68,7355000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-17",207.33501,211,204.42,210.64999,3.69,1.78,10819600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-14",196.69,209.32001,192.89999,206.96001,11.75,6.02,11454400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-13",197.75,203,195,195.21001,-1.3,-0.66,6346100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1747,"volume":2161,"transactions":9,"vwap":2159},"2025-11-12",201.25,201.99001,196.0099945,196.50999,-4.12,5119300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-11",202.23,203.60001,198.85001,200.63,-3.45,-1.69,5152100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-10",207.52,208.64,201.41,204.080002,-0.23,-0.11,6391900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":657,"volume":2187,"transactions":9,"vwap":2185},"2025-11-07",195.66,206.685,195.56,204.31,7.85,9524100,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-06",211.25999,194.67999,196.46001,-41.54,-17.45,18356900,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":908,"volume":2202,"transactions":9,"vwap":2200},"2025-11-05",241.50999,234.78999,238,-1.93,8126700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1044,"volume":2210,"transactions":9,"vwap":2208},"2025-11-04",238.41,244.17,236.39,239.92999,-2.12,4975900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-03",255.89,258,241,242.050003,-12.32,-4.84,5147000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-31",257,260.73999,254.10001,254.37,0.3,0.12,2704300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-30",264.16501,265.45499,254.029999,254.070007,-11.99,-4.51,3204500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":554,"volume":2245,"transactions":9,"vwap":2243},"2025-10-29",261.29001,268,259.10999,266.059998,4.64,4231800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2201,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-28",263.16,265.59,259.82999,261.42001,-0.73,2775500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1165,"volume":2261,"transactions":9,"vwap":2259},"2025-10-27",265.39999,269,262.35001,263.35001,5.2,3706200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-24",255.63,261.67499,253.24001,258.14999,3.56,1.4,2719600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":68,"volume":2278,"transactions":9,"vwap":2276},"2025-10-23",251,258.94,246.72,254.59,2.28,4772300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-22",261.51999,262.82999,250.38,252.31,-9.66,-3.69,4247900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-21",266.62,267.25,259.85999,261.97,-3.4,-1.28,2029600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-20",263.85999,267.20001,262.69,265.37,2.31,0.88,2376200,{"date":2307,"open":2299,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-17",265.38,257.71399,263.059998,-3.61,-1.35,3440300,{"date":2315,"open":2316,"high":26,"low":2317,"close":2318,"change":2319,"percent_change":1569,"volume":2320,"transactions":9,"vwap":2318},"2025-10-16",279,264.34,266.67001,-5.94,3755900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":658,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-15",272.59,277.84,271.39001,272.60999,0.77,1920900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-14",272.91,275.54999,266.98999,270.54001,-2.98,-1.09,1983400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-13",269.01001,274.070007,268.54001,273.51999,7.5,2.82,2253000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-10",274.39001,277.26001,265.70001,266.019989,-9.42,-3.42,2434300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":762,"volume":2363,"transactions":9,"vwap":2361},"2025-10-09",280.45999,282.32001,275.049988,275.44,-5.61,2121600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-08",277.73001,281.63,277.44,281.049988,4.27,1.54,2390900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-07",283.14999,285.079987,271.83499,276.78,-4.96,-1.76,2863400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-06",274.53,282.92001,273.67999,281.73999,10.52,3.88,3905100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":118,"percent_change":1975,"volume":2397,"transactions":9,"vwap":2396},"2025-10-03",270,272.44,268.14001,271.22,2418000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":338,"volume":2405,"transactions":9,"vwap":2403},"2025-10-02",268.89999,270.435,260.14999,270.089996,2.45,2168200,{"date":2407,"open":2408,"high":2325,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-01",269.5,265.20001,267.64001,-4.35,-1.6,2500800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1982,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-30",273.56,275.51001,266,271.98999,-0.19,3245300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-29",267.67001,272.64001,267,272.5,10.03,3.82,3546300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1782,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-26",263.44,264.20001,259.36301,262.47,0.15,1603200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":83,"percent_change":489,"volume":2445,"transactions":9,"vwap":2444},"2025-09-25",258.48499,263.76001,257.5,262.079987,1886500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2223,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2223},"2025-09-24",266.16,268.57999,259.70499,-5.01,-1.89,3148100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":591,"percent_change":1856,"volume":2460,"transactions":9,"vwap":2459},"2025-09-23",261.92001,267.76999,261,265.75,2248823,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1408,"volume":2468,"transactions":9,"vwap":2466},"2025-09-22",264.51999,266.56,262.42001,262.75,-2.54,2952200,{"date":2470,"open":2449,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-19",269.059998,264,265.29001,-2.78,-1.04,10684200,{"date":2478,"open":2479,"high":2480,"low":2267,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-18",258.92001,268.29001,268.070007,8.82,3.4,3058700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1079,"volume":2492,"transactions":9,"vwap":2490},"2025-09-17",263.070007,266.37,253.86,259.25,-3.84,3197300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":468,"volume":2500,"transactions":9,"vwap":2498},"2025-09-16",257.94,263.42999,257.23001,263.089996,5,2926600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-15",257.76999,260.56,256.29001,258.089996,0.11,0.04,2592400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-12",259.040009,261.42999,255.465,257.98001,-2.21,-0.85,2215900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-11",258.82001,262.48001,258.22,260.19,2.76,1.07,2357200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":68,"percent_change":153,"volume":2534,"transactions":9,"vwap":2533},"2025-09-10",257.57001,258.79999,252.55,257.42999,4631000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":770,"volume":2542,"transactions":9,"vwap":2540},"2025-09-09",252.089996,257.10501,249.78,256.53,5.93,3042800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-08",249.39999,254.96001,248.299,250.60001,3.75,1.52,3333600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2201,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-09-05",249.715,251.49001,243.55,246.85001,-0.78,2195800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-04",248.83,250.7,244.25999,248.78,-0.05,-0.02,2507100,{"date":2570,"open":2571,"high":2224,"low":2572,"close":2562,"change":2573,"percent_change":468,"volume":2574,"transactions":9,"vwap":2562},"2025-09-03",244.044998,243.065002,4.73,3541400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-02",240.89,244.74001,238.2,244.10001,-1.15,-0.47,2683900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":265,"volume":2591,"transactions":9,"vwap":2589},"2025-08-29",247.35001,248.814,242.96001,245.25,-2.08,1966600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2125,"volume":2599,"transactions":9,"vwap":2597},"2025-08-28",245.82001,248.48,244.14,247.33,1.68,1858900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1908,"volume":2607,"transactions":9,"vwap":2605},"2025-08-27",248.0099945,248.42,244.039993,245.64999,-3.14,2977300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1949,"volume":2615,"transactions":9,"vwap":2613},"2025-08-26",245.56,249.56,244.89999,248.78999,3.51,3104500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":992,"percent_change":2091,"volume":2622,"transactions":9,"vwap":2621},"2025-08-25",247.080002,247.50999,242.77,245.28,2020000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":499,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-22",245,248.185,242.80901,247.32001,0.87,2812700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-21",243.47,245.34,241.959,245.17999,1.36,0.56,2439600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-20",244,246.42,233.11,243.82001,-4.55,-1.83,6572900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1815,"volume":2656,"transactions":9,"vwap":2654},"2025-08-19",250.53,253.28999,248.10001,248.37,-4.97,2568500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-18",248.99001,254.16,248.69501,253.34,5.34,2.15,3214600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2638,"percent_change":564,"volume":2672,"transactions":9,"vwap":2671},"2025-08-15",248.31,249.69,243.56,248,3084800,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-14",253.66,247.10001,247.44,-6.76,-2.66,3433600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-13",263.5,264.22,250.21001,254.2,-10.12,-3.83,4379400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1276,"volume":2697,"transactions":9,"vwap":2695},"2025-08-12",258.17001,264.51001,257.98999,264.32001,8.23,2901600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1223,"volume":2705,"transactions":9,"vwap":2703},"2025-08-11",258.19,260.14001,251.13,256.089996,-3.1,4738900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2411,"volume":2713,"transactions":9,"vwap":2711},"2025-08-08",269.45999,270.070007,254.39,259.19,-11.8,5343300,{"date":2715,"open":2425,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2499,"volume":2720,"transactions":9,"vwap":2718},"2025-08-07",278.14999,259.12,270.98999,12.91,10884100,{"date":2722,"open":2723,"high":2724,"low":2710,"close":2725,"change":2726,"percent_change":1174,"volume":2727,"transactions":9,"vwap":2725},"2025-08-06",257.23999,259.85001,258.079987,2.8,5425500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-05",257.95999,259.87,252.7,255.28,-2.74,-1.06,3633200,{"date":2738,"open":2739,"high":2740,"low":2565,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-08-04",251.47,258.73001,258.019989,9.67,3.89,3351800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":200,"percent_change":306,"volume":2751,"transactions":9,"vwap":2750},"2025-08-01",247.72,249.24001,242.0099945,248.35001,2945700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-31",248.3,252.87,247.47,250.25,2.25,0.91,2612000,{"date":2762,"open":2763,"high":2750,"low":2764,"close":2671,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2671},"2025-07-30",244.78999,244.45,4.8,1.97,2629900,{"date":2769,"open":2770,"high":2602,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-29",247.89999,240.38,243.2,-3.24,-1.31,2308200,{"date":2777,"open":53,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1683,"volume":2782,"transactions":9,"vwap":2780},"2025-07-28",250.71001,244.020004,246.44,-3.48,2134100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-25",244.78,250.23,243.36,249.92,6.23,2.56,3052400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-24",240.49001,244.2,240.34,243.69,3.13,1.3,1918200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":160,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-07-23",240.029999,241.57001,236,240.56,0.31,2558200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-22",240.33,240.485,234.45,239.82001,-0.71,-0.3,1725300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2637,"percent_change":1773,"volume":2824,"transactions":9,"vwap":2823},"2025-07-21",240.44,242.655,237.67999,240.53,2465200,{"date":2826,"open":2827,"high":2828,"low":466,"close":2829,"change":2830,"percent_change":554,"volume":2831,"transactions":9,"vwap":2829},"2025-07-18",235.715,239.2,239.17,4.15,3408500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-17",235.45,236.054993,232.10001,235.020004,0.52,0.22,3013100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1408,"volume":2848,"transactions":9,"vwap":2846},"2025-07-16",236.94,237.845,233.92,234.5,-2.27,2613200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":414,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-07-15",239.39,239.57001,234.60001,236.77,-2.5,3484600,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":47,"volume":2864,"transactions":9,"vwap":2862},"2025-07-14",240.14999,243.60001,238.78999,242.85001,2.41,2600600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2820,"change":2870,"percent_change":338,"volume":2871,"transactions":9,"vwap":2820},"2025-07-11",238.28999,241.96001,237,2.2,2842800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-10",245.61,247.25999,237.75999,238.24001,-7.82,-3.18,3252500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2099,"volume":2888,"transactions":9,"vwap":2886},"2025-07-09",244.99001,246.39,240.98,246.059998,4.59,2763200,{"date":2890,"open":2756,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":295,"volume":2895,"transactions":9,"vwap":2893},"2025-07-08",248.38,238.7,241.47,-5.42,2888600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-07",239.34,246.94,236.57001,246.89,8.1,3.39,5710000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2861,"change":113,"percent_change":-6,"volume":2910,"transactions":9,"vwap":2861},"2025-07-03",239.41,242.14999,237.83,1699700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":328,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-07-02",237.71001,242.28,236.7,238.8,0.33,3968300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2168,"volume":2926,"transactions":9,"vwap":2924},"2025-07-01",247.62,248.74001,236.53999,238.0099945,-8.5,5776700,{"date":2928,"open":2929,"high":2618,"low":2930,"close":2931,"change":2932,"percent_change":863,"volume":2933,"transactions":9,"vwap":2931},"2025-06-30",244.3,241.95799,246.50999,4.195,8089900,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-27",239.705,242.63,235.67999,242.315,2.675,1.12,7324600,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-26",232.64999,239.83299,231.75,239.64,6.96,2.99,3202400,{"date":2953,"open":2954,"high":2955,"low":2947,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-25",236.66,238.47,232.67999,-3.49,-1.48,3070300,{"date":2961,"open":2947,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":1285,"volume":2966,"transactions":9,"vwap":2964},"2025-06-24",237.42,231.39,236.17,5.85,5602800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-23",225.255,230.87,222.48199,230.32001,9.86,4.47,5159800,{"date":2977,"open":391,"high":2978,"low":2979,"close":2980,"change":1240,"percent_change":2566,"volume":2981,"transactions":9,"vwap":2980},"2025-06-20",223.81,219.82001,220.46001,6878900,{"date":2983,"open":2053,"high":2984,"low":2985,"close":2986,"change":61,"percent_change":1354,"volume":2987,"transactions":9,"vwap":2986},"2025-06-18",221.31,214.94,220.58,5072200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2735,"volume":2995,"transactions":9,"vwap":2993},"2025-06-17",221.28999,222.17999,218.24001,219.39,-2.34,3157100,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-16",220,223.28999,219.63,221.73,2.77,1.27,3920000,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-06-13",214.19,220.17,213,218.96001,2.36,1.09,2955900,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1223,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-06-12",218.080002,219.42,215.675,216.60001,-0.55,2511300,{"date":3023,"open":3024,"high":540,"low":3025,"close":3026,"change":3027,"percent_change":1991,"volume":3028,"transactions":9,"vwap":3026},"2025-06-11",214.185,212.24001,217.8,2.83,3091500,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-10",216.59,219.21001,210.927,214.97,-2.52,-1.16,3916700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1408,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-06-09",218.029999,219.83,216.955,217.49001,-0.44,2710300,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":1468,"volume":3053,"transactions":9,"vwap":3051},"2025-06-06",218.81,220.88,217.75,218.45,2.61,2586900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":668,"volume":3061,"transactions":9,"vwap":3059},"2025-06-05",219.37,220.59,213.85001,215.84,-4.39,3646400,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-04",213.28999,220.64,212.39999,220.23,6.53,3.06,5140400,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":2759,"percent_change":2022,"volume":3077,"transactions":9,"vwap":3076},"2025-06-03",213.42999,215.2,211.3,213.7,4272300,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-06-02",209.22,213.39999,207.61,212.78999,4.14,1.98,4527600,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-30",204.10001,209.39,202.7,208.64999,4.07,1.99,4853400,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-29",208.8,209.2,202.683,204.58,-2.01,-0.97,3080600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1353,"volume":3112,"transactions":9,"vwap":3110},"2025-05-28",204.75,210.71001,204.24001,206.59,1.7,6635000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":1908,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-27",205.44,208.56,202.522,204.89,-0.61,5325200,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":1587,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-23",197.61501,207.22,197.25,206.14999,2.63,4365700,{"date":3130,"open":621,"high":3131,"low":3132,"close":3133,"change":1062,"percent_change":200,"volume":3134,"transactions":9,"vwap":3133},"2025-05-22",206.535,200.66,200.87,3169700,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":1764,"volume":3142,"transactions":9,"vwap":3140},"2025-05-21",202.49001,209.64,201.5,204.77,-0.41,5674300,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":591,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-20",200.89999,206,198.50999,205.17999,1.48,6046500,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-05-19",198.77499,203.42,198.75,202.17999,0.18,0.09,3336800,{"date":3161,"open":3162,"high":3163,"low":3164,"close":1707,"change":613,"percent_change":479,"volume":3165,"transactions":9,"vwap":1707},"2025-05-16",197.995,202.63,196.83,4188500,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":404,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-15",195.58,199.47,194.96001,197.10001,0.13,3558400,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":1408,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3179},"2025-05-14",197.17,199.27,195.95,196.84,-0.49,3505300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":1990,"volume":3189,"transactions":9,"vwap":3187},"2025-05-13",192.089996,198.45,191.78,197.8,5.7,3844500,{"date":3191,"open":3192,"high":3193,"low":775,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-12",191.61,192.83,192.10001,8.58,4.68,4918100,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":2638,"percent_change":2807,"volume":3204,"transactions":9,"vwap":3203},"2025-05-09",183.19,185.59,180.58,183.52,3423200,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":89,"volume":3212,"transactions":9,"vwap":3210},"2025-05-08",180.461,183.75301,178.36,182.96001,5.97,4158800,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-05-07",189.75999,190.089996,175.5,176.99001,-13.12,-6.9,8621700,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-06",193.75,195.41499,185.25,190.11,-15.29,-7.44,9580800,{"date":3232,"open":3233,"high":1762,"low":3234,"close":3235,"change":2807,"percent_change":2437,"volume":3236,"transactions":9,"vwap":3235},"2025-05-05",203.215,201.050003,205.39999,5617500,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-05-02",200.070007,205.89,199.42999,205.089996,8.89,4.53,4256500,{"date":3247,"open":3248,"high":2147,"low":3249,"close":3250,"change":1948,"percent_change":2031,"volume":3251,"transactions":9,"vwap":3250},"2025-05-01",194.405,192.66299,196.2,4151600,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":839,"percent_change":2629,"volume":3258,"transactions":9,"vwap":3257},"2025-04-30",186.19,193.3,183.755,192.89,3169900,{"date":3260,"open":748,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":2134,"volume":3265,"transactions":9,"vwap":3263},"2025-04-29",191.853,185.85001,191.23,3.35,2853500,{"date":3267,"open":3268,"high":3269,"low":3270,"close":3271,"change":2227,"percent_change":108,"volume":3272,"transactions":9,"vwap":3271},"2025-04-28",188.81,190.69,186.55,187.88,3083600,{"date":3274,"open":2082,"high":3275,"low":3276,"close":3277,"change":1354,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3277},"2025-04-25",191.10001,183.2,187.75999,0.29,4515100,{"date":3281,"open":3282,"high":3283,"low":3284,"close":2082,"change":3285,"percent_change":3286,"volume":3287,"transactions":9,"vwap":2082},"2025-04-24",181.12,187.60001,180.059998,6.03,3.33,3327900,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":3294,"percent_change":1035,"volume":3295,"transactions":9,"vwap":3293},"2025-04-23",183.36,187,180.44,181.19,4.58,2589900,{"date":180,"open":3297,"high":3298,"low":3299,"close":1517,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":1517},175.13499,179,173.50999,1.475,0.84,3329000]