[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXPE":3,"homepage-market-summary":35,"stock-historical-EXPE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXPE","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},"Expedia Group, Inc. Common Stock","Nasdaq",null,"TRANSPORTATION SERVICES","Expedia is the world's second-largest online travel agency by bookings, offering services for lodging (80% of 2025 sales), air tickets (3%), rental cars, cruises, in-destination, and other (9%), and advertising revenue (8%). Expedia operates a number of branded travel booking sites, but its three core online travel agency brands are Expedia, Hotels.com, and alternative accommodations brand Vrbo. It also has a metasearch brand, Trivago. Transaction fees for online bookings account for the bulk of sales and profits.","16,000","Seattle, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7245,1.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},265,265.44,269.0499,261.27,262.67,2.33,0.89,1423572.036263,34884,265.3986,342,185.34,2039700.282443368,50.8,5333,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},144.69,1977363,721737370.610842,73.28,"2025-04-22",[187,188,198,209,220,230,241,252,262,273,284,295,306,317,328,339,350,361,372,382,393,404,415,426,437,448,458,468,479,489,500,511,522,532,543,554,565,576,586,597,607,618,629,640,651,661,672,683,694,704,713,724,735,746,757,766,775,784,793,801,810,817,826,835,844,851,860,868,876,885,892,901,909,918,925,932,940,949,958,967,975,983,991,1000,1006,1015,1024,1032,1041,1050,1059,1068,1076,1084,1093,1101,1110,1119,1128,1137,1144,1153,1162,1171,1178,1187,1195,1203,1211,1219,1228,1237,1245,1253,1260,1268,1276,1285,1294,1303,1312,1320,1329,1338,1347,1355,1364,1373,1382,1390,1398,1407,1416,1425,1434,1443,1450,1457,1466,1475,1483,1489,1497,1505,1513,1522,1530,1538,1547,1555,1564,1573,1582,1590,1599,1607,1616,1624,1632,1641,1650,1659,1668,1675,1683,1692,1699,1708,1717,1726,1735,1743,1752,1760,1769,1776,1785,1794,1803,1812,1820,1829,1838,1846,1854,1863,1872,1880,1889,1896,1904,1912,1919,1926,1935,1943,1950,1959,1968,1975,1983,1991,1999,2007,2015,2024,2029,2038,2046,2055,2063,2072,2079,2088,2096,2104,2112,2121,2129,2137,2146,2155,2162,2171,2177,2185,2193,2202,2209,2217,2224,2233,2241,2249,2256,2264,2272,2279,2286,2294,2301,2308,2317,2325,2332,2340,2349,2358,2365,2374,2382,2390,2397,2405,2413,2420,2428,2435,2444,2452,2460,2468,2476,2482,2488,2497,2504,2511,2519,2527,2534,2542,2551,2558,2566,2571,2578,2586,2594,2600,2609,2618,2626,2634,2640,2648,2657,2665,2674,2683,2690,2698,2705,2713,2722,2729,2736,2743,2751,2760,2767,2776,2784,2792,2801,2809,2818,2826,2835,2843,2849,2858,2865,2873,2881,2888,2896,2905,2913,2922,2929,2937,2946,2954,2962,2969,2977,2984,2992,3000,3008,3015,3023,3031,3039,3046,3053,3060,3067,3075,3084,3092,3099,3107,3116,3123,3131,3140,3148,3156,3163,3172,3181,3190,3198,3206,3212,3218,3226,3233,3241,3248,3255,3263,3272],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",264.65,268.62,260.5,-0.69,-0.26,1442293.074456,36456,263.2173,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",264.5,268.78,262.61,263.36,-2.97,-1.12,2410795.717609,42130,264.8833,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",264.02,267.01,255.0726,266.33,2.1,0.79,2722915.165423,49249,262.9371,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":112,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",260.01,266.65,257.22,264.23,0.02,1810556.457112,41774,263.6371,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",262.15,269.26,261.05,264.17,2.42,0.92,2063696.430444,41345,265.5184,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",260.55,268.14,256.5,261.75,2.71,1.05,2276291.176892,49210,261.4828,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",278,257.69,259.04,-21.66,-7.72,5104310.413189,84261,262.1912,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",285.25,287.12,263.18,280.7,-0.32,-0.11,6271126.851694,99777,273.9215,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",279.29,283.65,278.43,281.02,1.67,0.6,1705269.356389,34385,281.3137,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",284.44,287.49,276.68,279.35,-5.2,-1.83,3348878.94031,31995,279.5782,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",289.86,292.39,280.85,284.55,-2.42,-0.84,1661485.009154,38593,283.7855,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",290.275,291.77,286.365,286.97,-6.11,-2.08,1956075.048646,39078,288.1568,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",284.76,294.84,284.73,293.08,5.22,1.81,2061013.936185,43120,291.4109,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",284.6,292.92,281.81,287.86,7.03,2.5,1722109.773536,47135,286.581,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",280.5,282.65,275.27,280.83,3.95,1.43,1365848.539192,34959,279.6165,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",269.6,283.72,267.82,276.88,4.28,1.57,1802020.457163,44254,278.5703,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",266.4,274.37,261.43,272.6,-1.95,-0.71,2693297.795964,54980,270.8474,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",296.5,271.66,274.55,-23.49,-7.88,3442188.10401,66676,278.3132,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",302.21,303,295.71,298.04,-5.1,-1.68,1845844.555761,36311,298.6848,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",310.22,314.125,301.88,303.14,-4.92,-1.6,1608602.99735,41821,304.6398,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",306.67,314.75,305.05,308.06,3.83,1.26,1519901.932541,37703,308.7719,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",313.25,315.35,302.79,304.23,-12.89,-4.06,2341317.494661,49382,307.6374,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",325.24,327.46,316.82,317.12,-12.32,-3.74,1345548.099632,25848,318.5892,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",319.39,329.72,316.255,329.44,10.52,3.3,969429.156001,25596,327.2456,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",333.37,315.39,318.92,-14.52,-4.35,1682825.193794,39465,322.3782,{"date":459,"open":460,"high":30,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",339,333.22,333.44,-4.53,-1.34,1186857.226783,27381,335.7817,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",337,340.49,333.17,337.97,-1.155,-0.34,976076.865555,30372,336.8784,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",323.55,341.09,339.125,17.495,5.44,1564122.688359,37111,336.812,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",328.45,328.99,320.67,321.63,-2.54,-0.78,1361802.893453,25778,322.6572,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",326.68,328.62,322.755,324.17,-2.1,-0.64,912877.504719,24277,325.4278,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",324.13,334.86,323.23,326.27,4.85,1.51,999692.277642,29182,329.0206,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":237,"volume":529,"transactions":530,"vwap":531},"2026-08-18",316.77,327.89,316.74,321.42,2.92,965694.418804,26933,323.2133,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",330.5,335,317.35,318.5,-14.19,-4.27,1637110.895564,40549,321.7555,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",329.01,333.24,327.875,332.69,4.38,1.33,984927.00303,25567,331.5939,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",325.65,329.56,318.85,328.31,2.74,0.84,815469.379531,25126,326.642,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",320.13,329.26,316.09,325.57,4.5,1.4,1302978.026745,35573,323.3847,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",310.91,325.82,321.07,7.06,2.25,1407653.548,37376,321.4664,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",307.53,314.39,304.2,314.01,3.33,1.07,1344632.745112,35909,310.753,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":87,"volume":604,"transactions":605,"vwap":606},"2026-08-07",311.48,314.79,304.85,310.68,4.11,1374926.376646,41942,309.8641,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",325,331.31,305.92,306.57,-13.09,-4.09,2315274.081246,50992,311.0215,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",323,326.99,313.46,319.66,7.6,2.44,2800481.171621,55755,319.469,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",300.08,312.75,298.7,312.06,14.03,4.71,2184019.737292,44579,307.8682,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",303.42,307.2375,297.8,298.03,3.29,1.12,2163875.795855,36944,299.9929,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":324,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",290.44,297.365,287.65,294.74,0.62,1117347.445231,30110,294.6192,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",299.56,301.08,287.16,292.93,-11.34,-3.73,1697447.611699,39702,292.5324,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",291.54,312.4,290.64,304.27,8.48,2.87,2452324.32143,59120,305.0457,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",282.43,296.65,279.915,295.79,17.42,6.26,1437934.015214,38068,292.6044,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",265.01,280.755,278.37,18.43,7.09,1267189.294814,35954,276.776,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":25,"percent_change":72,"volume":710,"transactions":711,"vwap":712},"2026-07-24",259.52,266.6,258.25,259.94,1218586.619515,27358,260.8977,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",257.1,260.2,251.12,257.61,-3.47,-1.33,1163147.538616,32661,255.5561,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",265.83,266.2825,259.655,261.08,-3.86,-1.46,915827.179206,26631,262.2661,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",264.11,268.99,260.25,264.94,-0.14,-0.05,1975192.47136,23291,264.5841,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",268.03,269.58,263.5375,265.08,-3.69,-1.37,1616287.764429,27873,266.062,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",269.31,273,264.60001,268.76999,-2.18,-0.8,1596700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",270.64001,272.39999,263.12,270.95001,3.84,1.44,1316400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",266.67001,271.64001,263.84,267.10999,0.83,0.31,1373200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",262.029999,271.88,260,266.28,0.65,0.24,1082800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":290,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-13",270.62,274.69,263.5,265.63,-1.92,1605800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",267.78,273.14999,267.31,270.82999,3.05,1.14,1026000,{"date":811,"open":812,"high":813,"low":814,"close":803,"change":815,"percent_change":679,"volume":816,"transactions":9,"vwap":803},"2026-07-09",259.60001,268.51001,253.66,7.47,2322300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",266.049988,267,254.67999,260.31,-9.56,-3.54,1502100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",271.54001,275.81,268.67001,269.87,3.11,1.17,1239300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",268.69,270.53,263.89999,266.76001,-1.93,-0.72,1361900,{"date":845,"open":846,"high":847,"low":848,"close":837,"change":849,"percent_change":357,"volume":850,"transactions":9,"vwap":837},"2026-07-02",265.57001,269.39001,263.25,4.15,1247100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",261.98001,268.48001,256.48001,264.54001,8.66,3.38,1149300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":824,"volume":867,"transactions":9,"vwap":865},"2026-06-30",260.69,262.32001,253.85001,255.88,-9.4,1310600,{"date":869,"open":20,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",271.59,262.14001,265.28,2.48,0.94,1520400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",250.12,264.79001,249.28,262.79999,11.85,4.72,2154200,{"date":886,"open":739,"high":887,"low":888,"close":889,"change":890,"percent_change":539,"volume":891,"transactions":9,"vwap":889},"2026-06-25",262.89001,250.55,250.95,-11.2,1766300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",248.45,270.51001,247.81,262.14999,17.08,6.97,3038300,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",237.98,245.59,245.070007,7.05,2.96,1692000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",239.67999,242.45,232.52,238.020004,-2.88,-1.2,1581400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":346,"percent_change":280,"volume":924,"transactions":9,"vwap":923},"2026-06-18",242.050003,243.75999,238.85001,240.89999,3024200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":614,"percent_change":389,"volume":931,"transactions":9,"vwap":930},"2026-06-17",241.88,244.36,238.81,239.47,1174300,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",237.089996,246.5,243.56,6.58,2.78,1778900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",229.89999,239.49001,229.23,236.98,12.09,5.38,1675300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",226.35001,229.74001,220.49001,224.89,0.23,0.1,1257400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",218.7,224.97,216.17999,224.66,5.72,2.61,1158600,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",231.3,218.5,218.94,-12.12,-5.25,1798900,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",225.89999,234.84,231.059998,5.16,2.28,1481100,{"date":984,"open":985,"high":986,"low":987,"close":977,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-06-08",227.88,229.66,223.89,-2.98,-1.3,1275700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",228,234.45,227.17999,228.88,1.7,0.75,1838200,{"date":1001,"open":1002,"high":994,"low":1003,"close":995,"change":1004,"percent_change":216,"volume":1005,"transactions":9,"vwap":995},"2026-06-04",227.25,225.60001,1.77,1479600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",225.25,228.38,223.36,225.41,-0.96,-0.42,1602700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",226.52,227.49001,219.53,226.37,-2,-0.88,1303200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":808,"volume":1031,"transactions":9,"vwap":1029},"2026-06-01",228.48,230.31,221.53999,228.37,2.58,1483300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",229.21001,229.91,224.34,225.78999,-1.76,-0.77,2209500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",226.39,229.17,223.23,227.55,0.99,0.44,975300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",224.98,232.080002,224.19,226.56,3.59,1.61,1394200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",213.95,223.59,213.69,222.97,8.32,3.88,1610800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":719,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-22",218.17999,221.31,210.85001,214.64999,-1.59,1549900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":791,"volume":1083,"transactions":9,"vwap":1081},"2026-05-21",214,219.24001,210.0099945,218.12,0.53,1282800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",214.85001,218.10001,206.35001,217.59,2.59,1.2,1706700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":999,"transactions":9,"vwap":1098},"2026-05-19",216.49001,223.78,213.35001,215,0.01,0,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",215.53999,221.32001,213.52,214.99001,-2.74,-1.26,1592100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",216.5,221.16,215.070007,217.73,0.56,0.26,1379800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",216.89,220.92999,214.35001,217.17,-0.38,-0.17,1318600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",219.28,221.25999,214.50999,217.55,-3.93,-1.77,1973800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":226,"percent_change":1099,"volume":1143,"transactions":9,"vwap":1142},"2026-05-12",222.59,224.73,220.12,221.48,1864500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",224.92999,230.83,219.44,221.46001,-8.52,-3.7,2937500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",232.50999,238.32001,226.7,229.98,-22.81,-9.02,4189800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",247.22,255.050003,244.039993,252.78999,6.13,2.49,3292400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":764,"volume":1177,"transactions":9,"vwap":1175},"2026-05-06",257.35001,243.61,246.66,-1.99,1796800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",248.21001,251.35001,244.75,248.64999,2.15,0.87,1029000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":935,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":935},"2026-05-04",252.3,255.11,246.39,-5.34,-2.12,986400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":572,"volume":1202,"transactions":9,"vwap":1200},"2026-05-01",250.52,252.89,247.070007,251.84,3.47,711400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1022,"volume":1210,"transactions":9,"vwap":1208},"2026-04-30",251.11,254.72,247.67999,248.37,-2.2,1229800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1201,"volume":1218,"transactions":9,"vwap":1216},"2026-04-29",234.39999,252.020004,233.5,250.57001,8.4,2029600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",244.7,247.2,238,242.17,-3.05,-1.24,1698900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",247.84,252.53999,244.86,245.22,-6.22,-2.47,1195800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":593,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-24",248.5,253.42999,247.39,251.44,0.43,876100,{"date":1246,"open":245,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-23",257.5,246.27,250.37,-14.23,-5.38,1697300,{"date":1254,"open":1255,"high":1256,"low":871,"close":761,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":761},"2026-04-22",274.82999,275.76999,-9.2,-3.36,1509600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1116,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-21",273.81,279.76001,271.12,273.79999,0.2,1535100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":938,"volume":1275,"transactions":9,"vwap":1273},"2026-04-20",264.98999,273.54001,263.28,273.23999,7.4,1486100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",262.20999,269.64999,260.64999,265.84,11.41,4.48,1882500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",259.60999,261.31,252.66,254.42999,-3.01,-1.17,1064400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",249.28999,259.5,248.7,257.44,8.87,3.57,1426600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",244.62,252.12,243.37,248.57001,8.36,3.48,2111700,{"date":1313,"open":1314,"high":1315,"low":1140,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",226.97,240.37,240.21001,12.12,5.31,2101800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",231.58,233.67,224.91,228.089996,-2.17,-0.94,1385500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",234.97,235.73,225.63,230.25999,-6.64,-2.8,1549300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",240,249.74001,236.39999,236.89999,12.6,5.62,1990200,{"date":1348,"open":1349,"high":942,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",226.62,223.32001,224.3,-4.74,-2.07,1979700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",225.53999,229.28,223.52,229.039993,3.74,1.66,1384300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",220.77,230.53,218.64999,225.3,-2.37,-1.04,1642800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-01",232.66,234.64,220.67,227.67,-3.22,-1.39,1623100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":549,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-31",228.95,234.059998,223.89999,230.89,1.93,1939100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":782,"volume":1397,"transactions":9,"vwap":1395},"2026-03-30",235.17999,236.42999,225.66,226.50999,0.7,1568900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",233.32001,234.25999,221.3,225.81,-7.03,-3.02,1165000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-26",232.98,238.16,230.73,232.84,-3.42,-1.45,1189900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",237.34,245.53999,230.60001,236.25999,-0.73,-0.31,1508300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-24",235.23,237.89999,227.7,236.99001,0.34,0.14,1704300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",238.95,242.080002,234.14,236.64999,1.47,0.63,1992300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1392,"change":1448,"percent_change":1135,"volume":1449,"transactions":9,"vwap":1392},"2026-03-20",238.53,238.92999,230.35001,-4.23,4867000,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":194,"volume":1456,"transactions":9,"vwap":1454},"2026-03-19",232.78999,244.059998,239.41,-0.63,1741900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",236.89,242.3,234.95,240.039993,-1.21,-0.5,1357100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",236.19,247.86,235.66,241.25,9.79,4.23,2047300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":86,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-16",229.36,233.8,229.16,231.46001,1.35,1539800,{"date":1484,"open":952,"high":1485,"low":1486,"close":1029,"change":1487,"percent_change":147,"volume":1488,"transactions":9,"vwap":1029},"2026-03-13",234.27,226.39999,0.72,1197000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1292,"volume":1496,"transactions":9,"vwap":1494},"2026-03-12",228.020004,230.98,226.34,227.64999,-2.7,1283700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1447,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1447},"2026-03-11",232.96001,237.32001,224.13,-1.31,-0.57,1601000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":614,"volume":1512,"transactions":9,"vwap":1510},"2026-03-10",240.83,241,226.25,231.66,-9.88,2382800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-09",243.36,245.78,229.83,241.53999,-8.08,-3.24,3042400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":799,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-06",243.11,251.92,238.17999,249.62,-0.76,3619300,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",235,252.23,251.53999,29.81,13.44,8058400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",218.32001,224.88,217.0099945,221.73,6.59,3.06,2443000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":26,"volume":1554,"transactions":9,"vwap":1552},"2026-03-03",205.96001,217.74001,205.45,215.14,1.9,2090400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-02",208.31,215.84,203.17999,213.24001,-2.45,-1.14,3179300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-27",209.91,217.62,207.64999,215.69,-2.24,-1.03,3820900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",204.94,218.36,204.89999,217.92999,14.19,6.96,4058300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1345,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-25",202.16,204.66,197.83,203.74001,2.84,2988000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-24",190.17999,199.49001,189.84,198.12,9.61,5.1,3597700,{"date":1600,"open":1601,"high":1602,"low":31,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-23",199.95,200.37,188.50999,-14.97,-7.36,4790800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-20",199.86,206.53,196.50999,203.48,3.72,1.86,3601300,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-19",201.71001,192.92,199.75999,-4.03,-1.98,5044900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":93,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-18",199.0099945,207.22,197.99001,203.78999,1.68,4171600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",212.0099945,212.17,198.33,200.42,-12.25,-5.76,5687600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",212,218.92,203.92999,212.67,-14.57,-6.41,6149000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",239.39,248.14999,219.64,227.24001,-6.36,-2.72,6143500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",241.56,245.84,233.16,233.60001,-7.94,-3.29,3380700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1518,"change":1673,"percent_change":1184,"volume":1674,"transactions":9,"vwap":1518},"2026-02-10",235.89999,248.69,234.11,5.09,3326400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1126,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",235.25,241.48,234.57001,236.45,-0.4,2957200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",232.55,239.37,231.81,236.85001,5.55,2.4,3285500,{"date":1693,"open":1694,"high":1695,"low":1035,"close":969,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":969},"2026-02-05",235.67999,240.67999,-5.18,-2.19,2490700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",233.0099945,237.61,221.92999,236.48,2.02,0.86,4455800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-03",275.53,280.51001,230.78,234.46001,-42.21,-15.26,6845300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-02",269.47,279.22,269.029999,276.67001,11.83,4.47,2202000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-30",272.76999,272.98001,262.35999,264.84,-7.93,-2.91,1855100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1728,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1728},"2026-01-29",267.94,276.54001,267.48999,7.01,2.64,2166000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",266.73999,272.20999,265.54001,265.76001,-0.98,-0.37,1500600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1745,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1745},"2026-01-27",268.60999,271.60001,265.64999,-2.75,-1.02,2137800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-26",272.60001,274.16,268.70001,269.48999,-1.65,-0.61,1873400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1150,"percent_change":1225,"volume":1775,"transactions":9,"vwap":1774},"2026-01-23",276.45999,279.60999,269.48001,271.14001,1577700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-22",273.98999,283.70001,273.92001,279.66,8.1,2.98,1867400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-21",270.82001,274.54999,265.01001,271.56,-0.59,-0.22,2396000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-20",276.73999,279.13,271.39999,272.14999,-12.96,-4.55,2341400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-16",294.029999,295.32001,284.22,285.10999,-9.17,-3.12,1631200,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-15",291.70001,297.23999,294.28,3.52,1.21,1321100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-14",299.059998,299.51999,281.45001,290.76001,-9.21,-3.07,1824500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-13",291.53,300.31,291,299.97,8.44,2.9,1314700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1831,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1831},"2026-01-12",293.28,294.14001,288.63,-4.8,-1.62,1239100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1766,"volume":1853,"transactions":9,"vwap":1851},"2026-01-09",303.29999,303.79999,294.51001,296.32999,-4.98,1144200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-08",297.22,302.35001,295,301.31,4.13,1.39,1651900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-07",297.89999,300.45999,295.69,297.17999,-2.03,-0.68,1364000,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-06",286.94,300,299.20999,11.74,4.08,1817900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-05",282.94,289.51001,277.25,287.47,4.53,1.6,1127700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1882,"change":1750,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1882},"2026-01-02",283.019989,284.16,278.32999,-0.13,1927600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1791,"volume":1903,"transactions":9,"vwap":1901},"2025-12-31",284.54999,286.45999,282.42999,283.31,-1.69,946800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1455,"volume":1911,"transactions":9,"vwap":1909},"2025-12-30",286.64001,288.13,284.81,285,-1.82,767700,{"date":1913,"open":1899,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":194,"volume":1918,"transactions":9,"vwap":1916},"2025-12-29",288,285.32999,286.82001,-0.74,971900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1047,"percent_change":157,"volume":1925,"transactions":9,"vwap":1924},"2025-12-26",287,289.32001,286.48001,287.56,534000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-24",287.35001,288.79001,286.14999,286.57001,-1.66,-0.58,324600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1750,"volume":1942,"transactions":9,"vwap":1940},"2025-12-23",288.41,291.35999,287.45999,288.23001,-1.06,1184900,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1099,"volume":1949,"transactions":9,"vwap":1947},"2025-12-22",291.57999,286.19,289.29001,0.04,1154400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-19",286.63,292.42001,286.01001,289.25,3.66,1.28,3050400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-18",287.42999,289.89001,284.70999,285.59,2.77,0.98,2012000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1209,"percent_change":1039,"volume":1974,"transactions":9,"vwap":1973},"2025-12-17",282.97,287.32999,280.23001,282.82001,1759200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":357,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-16",283.45999,289.98999,281.88,285.019989,0.55,2476000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":93,"volume":1990,"transactions":9,"vwap":1988},"2025-12-15",277.019989,287.48001,276.070007,283.45001,9.24,2158100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1235,"volume":1998,"transactions":9,"vwap":1996},"2025-12-12",281.48999,282.53,273.76999,274.20999,-6.94,1490300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1030,"volume":2006,"transactions":9,"vwap":2004},"2025-12-11",273.56,282.95999,273.19,281.14999,7.08,2309300,{"date":2008,"open":848,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-10",275.39999,262.38,274.070007,12.8,4.9,2539800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-09",264.41,265.41,261.029999,261.26999,-3.14,-1.19,1272300,{"date":2025,"open":2026,"high":1281,"low":2027,"close":2017,"change":1966,"percent_change":2028,"volume":1828,"transactions":9,"vwap":2017},"2025-12-08",263.63,260.26001,0.37,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-05",260.019989,266.059998,258.51001,263.42999,5.05,1.95,1754300,{"date":2039,"open":2040,"high":2026,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-04",260.67001,257.63,258.38,-4.04,-1.54,1816700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-03",263.92999,266,260.57001,262.42001,-1.28,-0.49,1255900,{"date":2056,"open":788,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-02",264.39999,255.8,263.70001,4.75,1.83,2654000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-01",254.5,259.38,253.34,258.95001,3.26,1.27,1402300,{"date":2073,"open":2074,"high":2033,"low":2075,"close":2076,"change":841,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-28",257.73001,254.73,255.69,-0.75,774100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-26",257.53,259.87,256.60001,257.62,-0.52,-0.2,1246700,{"date":2089,"open":2090,"high":2091,"low":1197,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-25",251.67,258.82999,258.14001,9,3.61,3152600,{"date":2097,"open":2098,"high":1189,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-24",247.89999,247.49001,249.14,1.65,0.67,2911600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2099,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2099},"2025-11-21",238.75999,248.95,237.69,12.72,5.42,4870500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-20",242.50999,243.67,234.34,234.77,-5.19,-2.16,1894000,{"date":2122,"open":2123,"high":2124,"low":914,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-19",240.77,244.13,239.96001,-0.04,-0.02,2068300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1340,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1340},"2025-11-18",242.020004,247.8,239.78,-4.16,-1.7,3029300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-17",263.79001,266.20001,241.5,244.16,-20.5,-7.75,5045100,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-14",266.75,267.89999,260.35999,264.66,-2.69,-1.01,2112400,{"date":2156,"open":2157,"high":1772,"low":2140,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-13",272.79999,267.35001,-6.3,-2.3,2659400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-12",268.20001,277.23001,267.079987,273.64999,8.33,3.14,2684200,{"date":2172,"open":2173,"high":847,"low":2174,"close":2175,"change":1657,"percent_change":2153,"volume":2176,"transactions":9,"vwap":2175},"2025-11-11",268,264.14999,265.32001,2398500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1472,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-11-10",262.29999,270.22,260.57999,268.040009,3.79,3311600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":708,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":708},"2025-11-07",247,264.20001,245.77,38.55,17.55,7653600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-06",215.17999,222.52,213.14999,219.7,5.89,2.75,4325100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1630,"percent_change":216,"volume":2208,"transactions":9,"vwap":2207},"2025-11-05",210.48,215.56,208.44,213.81,1678300,{"date":2210,"open":1063,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-04",216.88,210.39,212.13,-3.48,-1.61,1528400,{"date":2218,"open":2219,"high":2220,"low":1080,"close":2221,"change":2222,"percent_change":1021,"volume":2223,"transactions":9,"vwap":2221},"2025-11-03",218.86,219.62,215.61,-4.39,1895300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-31",220.28999,222.67,217.31,220,-0.47,-0.21,1314800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":147,"volume":2240,"transactions":9,"vwap":2238},"2025-10-30",219.25,224.53,218.039993,220.47,0.71,1249100,{"date":2242,"open":1360,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-29",229.27,216.27,219.75999,-5.54,-2.46,1932300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":1369,"change":2254,"percent_change":411,"volume":2255,"transactions":9,"vwap":1369},"2025-10-28",221.070007,226.38,219.3,2.8,1526100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":279,"volume":2263,"transactions":9,"vwap":2261},"2025-10-27",219.17999,223.81,218.95,222.5,3.65,1382000,{"date":2265,"open":2266,"high":2229,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-24",217.13,215.089996,218.85001,3.2,1.48,1228000,{"date":2273,"open":2274,"high":1384,"low":2275,"close":2276,"change":2277,"percent_change":1352,"volume":2278,"transactions":9,"vwap":2276},"2025-10-23",225.24001,213.55,215.64999,-10.74,2677500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":1043,"change":127,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1043},"2025-10-22",225.39999,227.87,224.12,0.11,1310000,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-21",217.94,227.32001,226.14,7.89,3.62,1611900,{"date":2295,"open":2296,"high":2245,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-20",215.39999,218.25,3.49,1.63,989200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":65,"percent_change":1116,"volume":2307,"transactions":9,"vwap":2306},"2025-10-17",213.75999,216.59,212.61,214.75999,1617500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-16",218.27,219.58,210.7,213.57001,-4.86,-2.22,1846500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":506,"volume":2324,"transactions":9,"vwap":2322},"2025-10-15",224.75,225.28999,215.19,218.42999,-4.69,2547300,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":1201,"volume":2331,"transactions":9,"vwap":2329},"2025-10-14",212.12,224.56,223.12,7.48,1453900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1318,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-10-13",212.55,216.87,211.21001,215.64,2.52,1497500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-10",215.5,218.020004,209.8,210.33,-6.48,-2.99,1304900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-09",214.71001,216.99001,213.25,216.81,4.4,2.07,1206700,{"date":2359,"open":1550,"high":1550,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-08",212.37,212.41,-3.75,-1.73,1170200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-07",223.25,223.46001,211.39,216.16,-7.67,-3.43,1810500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":215,"volume":2381,"transactions":9,"vwap":2379},"2025-10-06",220.31,240.98,216.84,223.83,4.6,3741900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2239,"volume":2389,"transactions":9,"vwap":2387},"2025-10-03",218.67999,223.28,216.050003,219.23,1.54,1801200,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":194,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-10-02",218.39999,211.50999,217.69,-0.12,2065500,{"date":2398,"open":2399,"high":2400,"low":2334,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-01",214.029999,218.71001,217.95,4.2,1.96,1954100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1827,"volume":2412,"transactions":9,"vwap":2410},"2025-09-30",220.55,221.69,210.27,213.75,-6.76,2587500,{"date":2414,"open":2415,"high":961,"low":2416,"close":2417,"change":2418,"percent_change":1941,"volume":2419,"transactions":9,"vwap":2417},"2025-09-29",224.5,220.16,220.50999,-2.36,1605100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1301,"volume":2427,"transactions":9,"vwap":2425},"2025-09-26",216.070007,223.94,215.96001,222.87,7.68,1153900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2321,"change":2433,"percent_change":1463,"volume":2434,"transactions":9,"vwap":2321},"2025-09-25",214.63,217.46001,212.53999,-2.64,1585400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-24",222.31,223.27,217.63,217.83,-3.39,-1.53,1327100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1758,"volume":2451,"transactions":9,"vwap":2449},"2025-09-23",222.75999,225.42999,219.39999,221.22,-2.29,1482200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":58,"volume":2459,"transactions":9,"vwap":2457},"2025-09-22",222.71001,224.21001,219.020004,223.50999,1.08,1842600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":955,"volume":2467,"transactions":9,"vwap":2465},"2025-09-19",223.45,225.10001,219.94,222.42999,0.51,3560000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1414,"volume":2475,"transactions":9,"vwap":2473},"2025-09-18",226.039993,226.99001,221.24001,221.92,-3.26,1682500,{"date":2477,"open":1052,"high":2478,"low":1064,"close":2479,"change":1266,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-17",228.17999,225.17999,0.09,1186800,{"date":2483,"open":2484,"high":2485,"low":2446,"close":1052,"change":2474,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1052},"2025-09-16",227.96001,228.71001,-1.43,1506100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-15",222.35001,229,221.25,228.24001,6.05,2.72,2734000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":781,"percent_change":2028,"volume":2503,"transactions":9,"vwap":2502},"2025-09-12",221.36,223.22,219.55,222.19,970100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2499,"change":2509,"percent_change":2495,"volume":2510,"transactions":9,"vwap":2499},"2025-09-11",216.23,222.10001,215.98,5.87,1049900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1758,"volume":2518,"transactions":9,"vwap":2516},"2025-09-10",217.19,218.52,212.3,215.49001,-2.21,1076100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":955,"volume":2526,"transactions":9,"vwap":2524},"2025-09-09",217.11,218,215.87,217.7,0.5,1168500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":582,"percent_change":248,"volume":2533,"transactions":9,"vwap":2532},"2025-09-08",214.87,217.78,214.039993,217.2,1358700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1422,"volume":2541,"transactions":9,"vwap":2539},"2025-09-05",215.92,219.10001,211.53,214.95,-1.57,1353200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-04",213.46001,217,212.49001,216.52,3.98,1.87,1103700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2432,"change":2556,"percent_change":1266,"volume":2557,"transactions":9,"vwap":2432},"2025-09-03",212.39999,214.8,210.029999,0.42,1191300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2327,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2327},"2025-09-02",209.83,212.72,209.0099945,-2.68,-1.25,1120700,{"date":2567,"open":1098,"high":2568,"low":2569,"close":2554,"change":2480,"percent_change":1948,"volume":2570,"transactions":9,"vwap":2554},"2025-08-29",216.21001,213.5,1255300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2351,"change":335,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2351},"2025-08-28",212.92,215.27,210.28,1.18,1419900,{"date":2579,"open":2580,"high":2529,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-27",213.63,211.22,212.21001,-1.42,-0.66,1389800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2580,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2580},"2025-08-26",213,214.46001,211.88,0.28,0.13,1651400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":1097,"change":731,"percent_change":1870,"volume":2599,"transactions":9,"vwap":1097},"2025-08-25",214.84,216,211.75,1581300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-22",206.059998,216.60001,204.78999,214.81,9.46,4.61,2218500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-21",205.31,206.19,204.17,205.35001,-0.33,-0.16,1134300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2418,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-20",206.98,207.5,204.029999,205.67999,-1.13,1350800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":142,"volume":2633,"transactions":9,"vwap":2631},"2025-08-19",205.95,209.55,204.64,208.039993,1.37,1726900,{"date":2635,"open":2620,"high":2636,"low":2637,"close":2638,"change":1039,"percent_change":1750,"volume":2639,"transactions":9,"vwap":2638},"2025-08-18",207.95,205.48,206.67,1470300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":791,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-15",208.66,210.49001,207,207.44,0.12,1602900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-14",208.99001,210.83,206.82001,207.2,-2.48,-1.18,2379500,{"date":2658,"open":2659,"high":2575,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-13",204,202.52,209.67999,6.49,3.19,2411800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-12",193.31,203.44,192.83,203.19,10.56,5.48,2430200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-11",193.42999,198.16,192.32001,192.63,-2.63,-1.35,2348900,{"date":2684,"open":2685,"high":2588,"low":2686,"close":2687,"change":2688,"percent_change":1878,"volume":2689,"transactions":9,"vwap":2687},"2025-08-08",211.60001,191.14999,195.25999,7.65,6980100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":550,"volume":2697,"transactions":9,"vwap":2695},"2025-08-07",184.5,188.17,181.58,187.61,2.47,4382900,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":444,"percent_change":324,"volume":2704,"transactions":9,"vwap":2703},"2025-08-06",182.75999,185.62,182.14999,185.14,1797500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2135,"volume":2712,"transactions":9,"vwap":2710},"2025-08-05",185.8,186.41,180.42999,181.84,-3.15,1582100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-04",179.73,185.64,179.61,184.99001,6.93,3.89,1496600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2119,"percent_change":916,"volume":2728,"transactions":9,"vwap":2727},"2025-08-01",177.27,178.25,174.050003,178.059998,1674200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1243,"percent_change":791,"volume":2735,"transactions":9,"vwap":2734},"2025-07-31",180.34,183.34,179.46001,180.22,1308200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1405,"percent_change":1766,"volume":2742,"transactions":9,"vwap":2741},"2025-07-30",179.88,182.039993,177.24001,179.78999,1993400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":454,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-29",187.35001,188.48,182.59,182.81,-2.32,1262400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-28",187.53,188.85001,186.12,187.16,-0.18,-0.1,1302200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2021,"percent_change":1766,"volume":2766,"transactions":9,"vwap":2765},"2025-07-25",192.089996,192.58,186.89,187.34,1419300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-24",192.37,193.78999,189.83,190.48,-1.71,-0.89,1944400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2200,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-23",190.14999,192.31,189.16,192.19,1.45,1260600,{"date":2785,"open":2786,"high":2787,"low":2703,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-22",185.41,190.89,189.44,3.97,2.14,1398400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-21",185.17999,186.62,184,185.47,0.54,0.29,1196200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":357,"volume":2808,"transactions":9,"vwap":2806},"2025-07-18",183.50999,185.059998,182,184.92999,2.85,1155100,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-17",178.28,183.029999,177.62,182.080002,3.78,2.12,1324000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":193,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-16",179.89999,180.39999,177,178.3,-0.39,1148700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-15",183.5,183.73,178.56,178.99001,-4.57,-2.49,1615600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2126,"volume":2842,"transactions":9,"vwap":2840},"2025-07-14",183.64,184.75,182.21001,183.56,-0.08,1089700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2837,"change":2102,"percent_change":2028,"volume":2848,"transactions":9,"vwap":2837},"2025-07-11",182.82001,185.86,180.81,1265700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-07-10",179.25999,186.16,179.050003,182.97,6.88,3.91,2147800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":731,"percent_change":2864,"volume":2023,"transactions":9,"vwap":2863},"2025-07-09",179,180.44,175.66,176.089996,-0.82,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":741,"volume":2872,"transactions":9,"vwap":2870},"2025-07-08",178.69,181.22,177.47,177.55,-0.25,1284700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":998,"volume":2880,"transactions":9,"vwap":2878},"2025-07-07",176.39999,179.5,175.71001,177.8,1.32,1388100,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":2269,"volume":2887,"transactions":9,"vwap":2885},"2025-07-03",171.27,178.62,176.48,5.47,1429400,{"date":2889,"open":2890,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-02",174.12,169.23,171.0099945,-3.03,-1.74,1644800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-07-01",168,174.89999,167.35001,174.039993,5.36,3.18,2617900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":313,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-30",170.81,171.60001,167.99001,168.67999,-1.22,1461600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-27",167.12,171.12,166.22,170.75999,3.96,2.37,1867900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":248,"percent_change":1441,"volume":2928,"transactions":9,"vwap":2927},"2025-06-26",166.81,167.64999,165.55,166.8,1903300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":719,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-06-25",167.8,168.78,164.47,165.75,-2.05,2178000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-24",167.81,170.33,167.24001,169.22,3.4,2.05,1750800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":874,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-06-23",163.58,166.50999,160,165.82001,0.57,1532300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":236,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-06-20",164.080002,165.35001,163.35001,164.88,1.49,2560600,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":2967,"percent_change":2799,"volume":2968,"transactions":9,"vwap":2966},"2025-06-18",161.89999,164.16,162.46001,0.47,1232200,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1074,"volume":2976,"transactions":9,"vwap":2974},"2025-06-17",162.57001,164.75999,161.28999,161.99001,-2.62,1397900,{"date":2978,"open":2979,"high":2980,"low":2933,"close":2981,"change":1758,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-06-16",168.33,169.34,164.61,-0.62,2100400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":824,"volume":2991,"transactions":9,"vwap":2989},"2025-06-13",168.23,169.7,164.5,165.63,-6.07,1404100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1844,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-06-12",172.059998,172.60001,170.32001,171.7,-0.93,1033700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":1917,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-06-11",175.52,175.98,172.63,173.32001,-0.43,1104900,{"date":3009,"open":3010,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1414,"volume":3014,"transactions":9,"vwap":3012},"2025-06-10",177.46001,172.67,174.059998,-2.56,1344800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1948,"volume":3022,"transactions":9,"vwap":3020},"2025-06-09",176.74001,177.91,176,176.62,0.07,1098000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2061,"volume":3030,"transactions":9,"vwap":3028},"2025-06-06",175.039993,176.78,171.3,176.55,3.17,1822600,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":215,"volume":3038,"transactions":9,"vwap":3036},"2025-06-05",171,174.91,170.3,173.38,3.56,1902400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1091,"percent_change":2239,"volume":3045,"transactions":9,"vwap":3044},"2025-06-04",168.46001,170.77,167.83,169.82001,1866400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":2782,"percent_change":1185,"volume":3052,"transactions":9,"vwap":3051},"2025-06-03",167,170.49001,165.029999,168.62,1841800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":2556,"percent_change":127,"volume":3059,"transactions":9,"vwap":3058},"2025-06-02",165.17,167.67999,163.22,167.17,1501400,{"date":3061,"open":3062,"high":3048,"low":3063,"close":3064,"change":3065,"percent_change":142,"volume":3066,"transactions":9,"vwap":3064},"2025-05-30",164.36,163.91,166.75,1.1,2138500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":2911,"volume":3074,"transactions":9,"vwap":3072},"2025-05-29",169.5,171.78999,163.64,165.64999,-2.04,1664000,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-28",165.17999,168.17999,164.77,167.69,2.7,1.64,1575800,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":2815,"volume":3091,"transactions":9,"vwap":3089},"2025-05-27",161.25,165.44,161.0099945,164.99001,6.01,2173600,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":2894,"percent_change":78,"volume":3098,"transactions":9,"vwap":3097},"2025-05-23",156.69,160.050003,156.17999,158.98,1269800,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":1185,"volume":3106,"transactions":9,"vwap":3104},"2025-05-22",158.99001,161.42,156.050003,160.72,1.38,2635300,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-21",160.95,164.10001,158.45,159.34,-3.18,-1.96,1973700,{"date":3117,"open":2965,"high":3118,"low":3119,"close":3120,"change":204,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-20",165.32001,160.85001,162.52,-1.79,4099100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1292,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-19",164.070007,166.28999,163.69,165.49001,-0.7,1825500,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-16",164.97,167.089996,164.3,166.66,0.45,0.27,1759800,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":1291,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3145},"2025-05-15",169.14999,170.17999,165.62,166.21001,-1.78,1797100,{"date":3149,"open":3150,"high":3151,"low":3152,"close":2942,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":2942},"2025-05-14",169.92,171.88,168.7,-0.15,-0.09,2124500,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":2816,"percent_change":2070,"volume":3162,"transactions":9,"vwap":3161},"2025-05-13",168.58,173.66,167.42,169.37,2875600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-12",164.23,169.12,163.3,167.25,10.59,6.76,3188400,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-09",152.59,158.61,148.55,156.66,-12.33,-7.3,6379500,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-05-08",168.5,172.89,167.5,168.99001,2.43,1.46,3648300,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":2061,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-05-07",165,170.23,164.7,166.56,1.11,2206900,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":2774,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3203},"2025-05-06",164.14,166.92999,163.8,164.73,-0.54,1729600,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3144,"change":410,"percent_change":2920,"volume":3211,"transactions":9,"vwap":3144},"2025-05-05",160.21001,166.89999,159.0099945,1796400,{"date":3213,"open":3208,"high":3214,"low":3215,"close":3216,"change":410,"percent_change":236,"volume":3217,"transactions":9,"vwap":3216},"2025-05-02",162.36,157.8,161.78999,2694300,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":142,"volume":3225,"transactions":9,"vwap":3223},"2025-05-01",159.75,162.11,157.72,157.96001,1.03,2251900,{"date":3227,"open":3228,"high":3229,"low":181,"close":3230,"change":1379,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3230},"2025-04-30",151.14,157.48,156.92999,-2.01,2838400,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":1870,"volume":3240,"transactions":9,"vwap":3238},"2025-04-29",161.039993,162.14,157.64999,160.14999,-1.09,2204900,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":122,"percent_change":2239,"volume":3247,"transactions":9,"vwap":3246},"2025-04-28",160.45,162.53999,158.75,161.24001,1470900,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":1116,"percent_change":157,"volume":3254,"transactions":9,"vwap":3253},"2025-04-25",159.17,160.52,158.19,160.11,1020700,{"date":3256,"open":3257,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":215,"volume":3262,"transactions":9,"vwap":3260},"2025-04-24",154.7,160.16,153.22,159.55,3.28,1366100,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-04-23",158.5,163.75,155.070007,156.27,3.34,2.18,1493800,{"date":185,"open":3273,"high":3274,"low":3275,"close":3276,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3276},149.42,154,147.14,152.92999,3.51,2.35,1484500]