[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDA":3,"homepage-market-summary":34,"stock-historical-NVDA":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NVDA","2026-10-06",{"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},"Nvidia Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Nvidia is a leading developer of graphics processing units. Traditionally, GPUs were used to enhance the experience on computing platforms, most notably in gaming applications on PCs. GPU use cases have since emerged as important semiconductors used in artificial intelligence to run large language models. Nvidia not only offers AI GPUs, but also a software platform, Cuda, used for AI model development and training. Nvidia is also expanding its data center networking solutions, helping to tie GPUs together to handle complex workloads.","42,000","Santa Clara, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.418,1,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},239.24,242.1,243.37,238.93,238.9,0.34,0.14,100078672.506378,1833554,240.7878,164.27,161252658.7732875,94.8,6968,{"status":35,"indices":36,"watchlist":80,"sectors":98,"benchmarks":154},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,84,91],{"symbol":4,"name":82,"price":20,"change":25,"pct_change":26,"is_up":43,"sparkline":83,"date":5},"NVIDIA Corp","0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":43,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":43,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":43},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":43},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":43},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":43},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":43},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":17,"page_size":175,"total_pages":17,"summary":176,"data":182},365,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":20,"start_date":181,"end_date":5},103.11,169423868,61839711652.09517,124.79,"2025-04-24",[183,184,194,205,216,226,236,247,256,267,278,289,300,310,321,332,343,353,364,375,386,397,408,419,430,441,452,463,474,485,496,507,518,527,537,548,558,569,579,590,601,611,622,633,644,655,665,674,685,695,706,717,728,739,749,760,770,779,788,796,804,813,821,830,839,848,857,866,874,883,892,900,908,917,926,935,944,953,961,970,979,988,997,1006,1013,1022,1031,1040,1048,1057,1066,1075,1084,1092,1101,1110,1119,1128,1136,1145,1154,1163,1170,1178,1187,1194,1203,1212,1221,1229,1236,1245,1251,1260,1268,1276,1283,1290,1298,1306,1313,1320,1328,1337,1346,1355,1364,1372,1379,1388,1397,1406,1414,1423,1432,1441,1450,1459,1468,1476,1485,1494,1502,1511,1519,1526,1534,1543,1552,1560,1569,1577,1584,1592,1601,1610,1617,1625,1634,1643,1652,1660,1667,1674,1683,1692,1701,1710,1717,1726,1734,1741,1749,1758,1765,1773,1782,1790,1799,1807,1816,1824,1832,1839,1846,1852,1860,1869,1876,1882,1890,1897,1904,1913,1920,1927,1936,1943,1951,1960,1968,1977,1985,1993,2001,2009,2016,2023,2030,2038,2045,2054,2062,2068,2076,2083,2091,2098,2106,2115,2124,2132,2140,2148,2157,2164,2173,2180,2188,2197,2206,2213,2221,2230,2239,2247,2256,2263,2271,2280,2287,2295,2301,2307,2315,2322,2329,2336,2345,2353,2359,2366,2375,2382,2388,2395,2403,2410,2416,2423,2430,2439,2447,2454,2461,2469,2477,2484,2491,2498,2506,2515,2523,2532,2539,2546,2554,2563,2571,2578,2585,2592,2599,2608,2613,2621,2628,2636,2640,2646,2652,2657,2665,2673,2680,2686,2694,2702,2708,2716,2723,2730,2736,2744,2751,2760,2767,2774,2782,2789,2797,2804,2811,2819,2827,2836,2844,2853,2862,2871,2879,2887,2894,2903,2912,2919,2927,2936,2944,2951,2960,2965,2973,2980,2986,2994,3003,3010,3019,3027,3036,3044,3051,3059,3067,3075,3083,3090,3098,3105,3112,3121,3130,3137,3145,3153,3162,3170,3177,3185,3194,3200,3209,3218,3227],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":185,"open":186,"high":187,"low":188,"close":24,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",236.09,240.0983,235.15,4.95,2.12,127000360.279655,1995751,237.9972,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",236.055,237.88,233.6,233.95,3.09,1.34,135167817.963212,2609875,235.4748,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",229.975,232.285,228.16,230.86,2.48,1.09,98591411.510782,2587791,230.6017,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":96,"volume":223,"transactions":224,"vwap":225},"2026-09-30",229.27,232.37,228.17,228.38,1.17,121732188.900183,2699650,229.7314,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":71,"volume":233,"transactions":234,"vwap":235},"2026-09-29",230.97,232.82,227.025,227.21,-1.65,101494933.448493,3394779,229.1648,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",229.75,233.21,228.04,228.86,3.79,1.68,142344321.941451,4034679,230.2437,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":57,"percent_change":89,"volume":253,"transactions":254,"vwap":255},"2026-09-25",225.13,226.94,223.1329,225.07,89947712.847128,3150992,224.8039,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",222.08,224.94,221.09,224.58,-0.93,-0.41,77469856.060318,3012979,223.4437,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",228.03,228.95,224.02,225.51,-3.36,-1.47,89547290.936461,3021784,225.7951,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",226.85,229.98,226.5,228.87,1.49,0.66,95746745.126844,2978243,228.7012,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",222.935,228.5,221.56,227.38,5.11,2.3,109806067.586397,3114665,225.9279,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":201,"volume":307,"transactions":308,"vwap":309},"2026-09-18",219.35,222.73,218.03,222.27,2.93,190287428.613064,2235280,221.0831,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",218.375,219.905,217.145,219.34,5.44,2.54,94191346.866285,2150928,219.0511,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",214.14,216.76,212.5,213.9,1.73,0.82,96563734.627316,2150714,214.5883,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",213.375,213.94,211.16,212.17,1.21,0.57,86393919.314987,1942126,212.3127,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":273,"volume":350,"transactions":351,"vwap":352},"2026-09-14",211.24,212.77,208.93,210.96,-7.33,130192600.197568,2552393,211.5415,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",221.235,222,218.15,218.29,-0.07,-0.03,89058725.392533,2014449,219.5227,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",220.525,220.99,217.2,218.36,-5.31,-2.37,105768001.014511,2202971,218.5618,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",225.275,226.18,223.46,223.67,-2.06,-0.91,82955478.550876,1827970,224.1928,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",233.11,233.71,224.85,225.73,-4.63,-2.01,122965555.350301,2406901,227.2008,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",231.09,234.76,229.63,230.36,1.91,0.84,135352420.334354,2347482,231.7903,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",226.02,230.4,224.75,228.45,4.04,1.8,134368675.075884,2326925,228.0789,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",218.785,227.95,218.48,224.41,6.97,3.21,152860080.795563,2545815,224.3732,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",216.75,220.41,215.1,217.44,-3.34,-1.51,109756160.46991,2057463,217.7565,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",218.87,221.3,216.21,220.78,3.23,1.48,124747191.384985,2175639,219.6813,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",227.36,229.26,216.81,217.55,-10.43,-4.57,195116417.102767,3054525,221.2438,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",222.86,230.47,220.9,227.98,18.32,8.74,298909822.119368,4710715,226.2499,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",212.64,213.6,209.23,209.66,-3.39,-1.59,179900003.968421,2941322,211.6584,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",211.025,214.73,210.11,213.05,4.57,2.19,122309019.852387,2110951,212.3721,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",215.53,215.59,207.25,208.48,-6.24,-2.91,135187288.2494,2612970,209.636,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",218.42,218.74,214.5,214.72,-2.13,-0.98,98869300.325774,1878346,215.8179,{"date":519,"open":369,"high":520,"low":521,"close":522,"change":172,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",219.86,215.66,216.85,-0.33,89664395.618437,1838508,217.1837,{"date":528,"open":529,"high":530,"low":324,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",221.67,222.87,217.56,-2.18,-0.99,96860076.596437,2029926,218.788,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",220.45,221.64,218.6902,219.74,-5.27,-2.34,102385700.269369,2109055,219.8198,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":359,"volume":555,"transactions":556,"vwap":557},"2026-08-17",225.98,227.92,224.86,225.01,-0.15,90626777.884983,1932168,226.0304,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",226.765,227.49,224.5,225.16,-0.14,-0.06,75176933.896462,1732175,225.5035,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":338,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",225.055,227.23,223.71,225.3,0.54,98078646.07981,1937850,225.3563,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",221.04,225.1,220.2,224.09,6.59,3.03,105443375.871348,2111867,223.3248,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",222.17,222.2,216.2,217.5,-0.05,-0.02,100362823.066756,1968468,218.4808,{"date":602,"open":603,"high":604,"low":605,"close":457,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",223.4,224.1379,216.77,-6.41,-2.86,113019395.366222,2329659,219.3676,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",221.54,224.76,220.66,223.96,4.97,2.27,104698160.878382,2039957,222.9732,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",221.53,223.63,217,218.99,-0.23,-0.1,113559918.937581,2300943,219.9006,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",216.86,222.22,216.4,219.22,7.28,3.43,154715526.581166,2867048,220.1348,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",211.3,213.06,209.05,211.94,5.3,2.56,128678600.062155,2368140,211.3308,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":306,"volume":662,"transactions":663,"vwap":664},"2026-08-03",197.69,208.74,196.85,206.64,5.89,127968366.424175,2434010,205.5733,{"date":666,"open":667,"high":103,"low":668,"close":669,"change":670,"percent_change":306,"volume":671,"transactions":672,"vwap":673},"2026-07-31",198.4405,194.95,200.75,5.71,138788218.220978,2490500,199.0545,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",193.45,197.25,191.52,195.04,5.03,2.65,127092007.182314,2444431,194.3469,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",195.845,197.074,190.01,-7,-3.55,142864766.111326,2782267,192.2155,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",195,198.7,192.74,197.01,0.5,0.25,132274762.794572,2581263,196.3114,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",208.2,208.75,195.44,196.51,-10.33,-4.99,153072051.26252,3066326,198.4926,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",207.45,211.9099,204.81,206.84,-1.92,-0.92,114194410.489762,2172627,207.8383,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",209.455,210.8687,205.96,208.76,-3.3,-1.56,109668914.854285,2141078,208.5781,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":296,"volume":746,"transactions":747,"vwap":748},"2026-07-22",205.805,214.39,204.95,212.06,4.77,137846871.213705,2362827,211.6248,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",207.54,208.65,204.01,207.29,4.01,1.97,108685562.86526,2071153,206.4087,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":127,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",205.87,207.74,202.28,203.28,0.23,88701540.853605,2048182,204.5863,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-17",202.64,206.64999,197.97,202.81,-4.59,-2.21,144033900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-16",210.17,211.080002,205.85001,207.39999,-5.1,-2.4,122986100,{"date":789,"open":790,"high":791,"low":792,"close":325,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":325},"2026-07-15",211.96001,213.81,206.039993,0.7,0.33,124797200,{"date":797,"open":708,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-14",212.55,203.8,211.8,8.27,4.06,124379600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-13",208.53999,210.57001,203,203.53,-7.43,-3.52,121411000,{"date":814,"open":103,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-10",211,201.92,210.96001,8.18,4.03,148421000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",204.46001,204.59,198.96001,202.78,-1.34,-0.66,132037400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",195.17999,205.16,195.059998,204.12,7.19,3.65,147419100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-07",192.37,198.41,191.14,196.92999,1.38,0.71,124154600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",194.42,197.55,193.99001,195.55,0.72,0.37,108999000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",197.14,200.059998,192.35001,194.83,-2.75,-1.39,142068700,{"date":867,"open":868,"high":869,"low":676,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",196.2,199.85001,197.58,-2.51,-1.25,146147600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",197.24001,200.63,195.11,200.089996,5.12,2.63,166476700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",193.85001,196.17999,189.8,194.97,2.44,1.27,148835700,{"date":893,"open":894,"high":853,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",193.12,191.22,192.53,-3.21,-1.64,179304100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":898,"volume":907,"transactions":9,"vwap":905},"2026-06-25",200.080002,200.8,192.13,195.74001,-3.26,149550000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",200.12,201.67,196.58,199,-1.04,-0.52,151810700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-23",202.17,203.77,200,200.039993,-8.61,-4.13,153496200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-22",211.44,213.99001,207.72,208.64999,-2.04,-0.97,122041400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",207.33,211.39,206.5,210.69,6.04,2.95,241272000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",208.53,209.21001,203.080002,204.64999,-2.76,-1.33,128363500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":371,"volume":960,"transactions":9,"vwap":958},"2026-06-16",211.17999,211.49001,207.28999,207.41,-5.04,125694100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",208.92,212.71001,208.34,212.45,7.26,3.54,149936700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",204.86,207.070007,203.44,205.19,0.32,0.16,112001800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",201.49001,205.66,199.53999,204.87,4.45,2.22,158643200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",204.42999,207.22,199.92,200.42,-7.77,-3.73,161746600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-09",210.62,211.39999,199.34,208.19,-0.45,-0.22,180962500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":968,"percent_change":327,"volume":1012,"transactions":9,"vwap":1011},"2026-06-08",210.17999,210.47,206,208.64,138372800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",214.53,214.87,204.33,205.10001,-13.56,-6.2,219655500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",213.91,221.60001,210.97,218.66,3.91,1.82,169022200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",221.72,222.82001,214.50999,214.75,-8.07,-3.62,160907000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1034,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1034},"2026-06-02",227.17999,232.28,221.35001,-1.54,-0.69,193362900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-01",215.73,224.87,215.7,224.36,13.22,6.26,212850700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-29",214.58,217.86,211.13,211.14,-3.11,-1.45,289410600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",211.28,215.52,211.22,214.25,1.65,0.78,143996000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",214.12,214.14999,208.78,212.60001,-2.26,-1.05,167601200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1004,"volume":1091,"transactions":9,"vwap":1089},"2026-05-26",216.53999,218.17999,212,214.86,-0.47,187202600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-22",220.89999,221.0099945,214.8,215.33,-4.18,-1.9,169275700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-21",222.28999,227.39999,217.92999,219.50999,-3.96,-1.77,203381800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-20",223.17999,226.13,220.5,223.47,2.86,1.3,184201600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-19",219.62,224.48,217.91,220.61,-1.71,-0.77,140948200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":951,"volume":1135,"transactions":9,"vwap":1133},"2026-05-18",229.87,230,218.37,222.32001,-3,146280900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-15",229.75999,231.5,224.24001,225.32001,-10.42,-4.42,180977600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-14",229.85001,236.53999,229.3,235.74001,9.91,4.39,180782900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-13",224.92999,227.84,221.57001,225.83,5.05,2.29,150405400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":446,"change":201,"percent_change":1168,"volume":1169,"transactions":9,"vwap":446},"2026-05-12",218.55,223.75,214.92,0.61,159176600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":756,"volume":1177,"transactions":9,"vwap":1175},"2026-05-11",214.039993,222.3,213.89,219.44,4.24,160685800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-08",213.029999,217.8,212.89,215.2,3.7,1.75,136421400,{"date":1188,"open":965,"high":1189,"low":939,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-07",214.2,211.5,3.67,1.77,168307900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-06",199.89,208.27,198.61,207.83,11.33,5.77,188362800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-05",199.3,200.24001,196.029999,196.5,-1.98,-1,113406600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-04",199.5,201.73,194.74001,198.48,0.03,0.02,125368100,{"date":1222,"open":1223,"high":808,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-01",201.28,197.12,198.45,-1.12,-0.56,128647000,{"date":1230,"open":1231,"high":1232,"low":698,"close":1233,"change":1234,"percent_change":392,"volume":1235,"transactions":9,"vwap":1233},"2026-04-30",209.92999,210.3,199.57001,-9.68,225239200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-29",212.7,212.72,207.58,209.25,-3.92,-1.84,123711800,{"date":1246,"open":1247,"high":488,"low":708,"close":1248,"change":1249,"percent_change":481,"volume":1250,"transactions":9,"vwap":1248},"2026-04-28",209.49001,213.17,-3.44,180275400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-27",209.64999,216.83,207.38,216.61,8.34,4,187172400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1197,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1197},"2026-04-24",199.96001,210.95,199.81,8.63,4.32,214134400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":607,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-23",202.46001,203.83,197.22,199.64,-1.41,113561800,{"date":1277,"open":1278,"high":1279,"low":913,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",200.99001,202.5,2.62,1.31,107501000,{"date":1284,"open":1285,"high":1286,"low":913,"close":1287,"change":532,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-21",202.13,202.75,199.88,-1.08,107945300,{"date":1291,"open":1292,"high":919,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",199.98,197.84,202.059998,0.38,0.19,119381400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":243,"volume":1305,"transactions":9,"vwap":1303},"2026-04-17",199.89999,201.7,199.27,201.67999,3.33,160324400,{"date":1307,"open":1308,"high":869,"low":1309,"close":1310,"change":915,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-16",197.42999,195.81,198.35001,-0.26,134012900,{"date":1314,"open":1315,"high":1316,"low":905,"close":1317,"change":1318,"percent_change":117,"volume":1319,"transactions":9,"vwap":1317},"2026-04-15",196.53999,200.39999,198.87,2.36,185338400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1323},"2026-04-14",190.84,196.50999,190.77,7.2,3.8,161307000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-13",186.029999,189.66,185.74001,189.31,0.68,0.36,133648200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-10",184.31,190,184.3,188.63,4.72,2.57,160459500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",181.84,184.080002,180.62,183.91,1.83,1.01,116428500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",184.5,185.25999,180.3,182.080002,3.98,2.23,147732700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":137,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-07",175.73,178.23,173.66,178.10001,0.26,132534900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":702,"percent_change":26,"volume":1378,"transactions":9,"vwap":1377},"2026-04-06",177.16,177.78999,175.75999,177.64,107564300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-02",172.17999,177.49001,171.37,177.39,1.64,0.93,143143200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-01",176,177.37,174.75,175.75,1.35,0.77,168132000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-31",166.97,174.62,166.96001,174.39999,9.23,5.59,226181300,{"date":1407,"open":1408,"high":1409,"low":30,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-30",168.78,169.45,165.17,-2.35,-1.4,185627000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-27",170,170.97,167.0099945,167.52,-3.72,-2.17,196212700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",176.070007,176.50999,171.14,171.24001,-7.44,-4.16,186152200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-25",177.10001,181.22,176.85001,178.67999,3.48,1.99,162602100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-24",174.83,176.22,173.98,175.2,-0.44,-0.25,147667800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-23",177.25999,178.37,174.75999,175.64,2.94,1.7,182836300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-20",178,178.25999,171.72,172.7,-5.86,-3.28,241323500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1243,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-19",178.0099945,179.98,175.78999,178.56,-1.02,170968500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-18",182.48,183.38,180.33,180.39999,-1.53,-0.84,156683100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-17",185.059998,185.39999,181.67999,181.92999,-1.29,-0.7,182497800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1072,"volume":1501,"transactions":9,"vwap":1499},"2026-03-16",182.97,188.88,181.41,183.22,2.97,217307400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-13",184.92,186.089996,179.94,180.25,-2.89,-1.58,160988400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1508,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-12",184.050003,184.94,181.75,183.14,-1.55,155762700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1330,"change":1524,"percent_change":1334,"volume":1525,"transactions":9,"vwap":1330},"2026-03-11",185.91,187.62,184.45,1.26,145280400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":190,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-03-10",182.39999,186.44,182.0099945,184.77,1.16,179118500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-09",176.83,182.91,175.56,182.64999,4.83,2.72,177213600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-06",179.84,182.75999,176.82001,177.82001,-5.52,-3.01,189021900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":977,"volume":1559,"transactions":9,"vwap":1557},"2026-03-05",181.17,184.059998,177.88,183.34,0.3,198779700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-04",180.44,184.7,180.059998,183.039993,2.99,1.66,177731200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":951,"volume":1576,"transactions":9,"vwap":1574},"2026-03-03",178.49001,180.89999,176.92,180.050003,-2.43,178099400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1478,"change":1582,"percent_change":1566,"volume":1583,"transactions":9,"vwap":1478},"2026-03-02",175.0099945,183.46001,174.64,5.29,209095300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1430,"volume":1591,"transactions":9,"vwap":1589},"2026-02-27",181.25,182.59,176.38,177.19,-7.7,311636500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-26",194.27,194.28999,184.32001,184.89,-10.67,-5.46,360807900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-25",194.45,197.63,193.78999,195.56,2.71,1.41,250637100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1117,"percent_change":1334,"volume":1616,"transactions":9,"vwap":1615},"2026-02-24",191.49001,193.77,187.39999,192.85001,175123600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":327,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-23",191.39999,193.95,189.58,191.55,0.91,171584800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-20",186.57001,190.33,185.94,189.82001,1.92,1.02,178422300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-19",187.059998,188.42999,185.66,187.89999,-0.08,-0.04,126554500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-18",188.75,190.37,186.75999,187.98,3.01,1.63,164749100,{"date":1653,"open":1515,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-17",187.14999,179.17999,184.97,2.16,1.18,162276900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":924,"percent_change":777,"volume":1666,"transactions":9,"vwap":1665},"2026-02-13",187.48,187.5,181.59,182.81,161888000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1063,"percent_change":898,"volume":1673,"transactions":9,"vwap":1672},"2026-02-12",193.029999,193.61,186.50999,186.94,189932500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-11",192.45,193.25999,188.77,190.050003,1.51,0.8,144192700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-10",191.38,192.48,188.12,188.53999,-1.5,-0.79,136764800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-09",184.25999,193.66,183.95,190.039993,4.63,2.5,196387400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-06",176.69,187,174.60001,185.41,13.53,7.87,231346200,{"date":1711,"open":1712,"high":1547,"low":1713,"close":1714,"change":1715,"percent_change":951,"volume":1716,"transactions":9,"vwap":1714},"2026-02-05",174.92999,171.029999,171.88,-2.31,206312900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-04",179.46001,179.58,171.91,174.19,-6.15,-3.41,207014100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":543,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-02-03",186.24001,186.27,176.23,180.34,-2.84,204019600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1549,"percent_change":1508,"volume":1740,"transactions":9,"vwap":1739},"2026-02-02",187.2,190.3,184.88,185.61,165794100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":71,"volume":1748,"transactions":9,"vwap":1746},"2026-01-30",191.21001,194.49001,189.47,191.13,-1.38,179489500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-29",191.34,193.48,186.059998,192.50999,0.99,0.52,171764400,{"date":1759,"open":1760,"high":861,"low":1761,"close":678,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":678},"2026-01-28",191.27,189.84,3,1.59,148552700,{"date":1766,"open":1767,"high":1340,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-27",187.24001,185.7,188.52,2.05,1.1,143711600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-26",187.16,189.12,185.99001,186.47,-1.2,-0.64,124799600,{"date":1783,"open":1663,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-23",189.60001,186.82001,187.67,2.83,1.53,142748100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-22",184.75,186.17,183.92999,184.84,1.52,0.83,139636600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":942,"volume":1806,"transactions":9,"vwap":1804},"2026-01-21",179.050003,185.38,178.39999,183.32001,5.25,200381000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-20",181.89999,182.38,177.61,178.070007,-8.16,-4.38,223345300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1447,"volume":1823,"transactions":9,"vwap":1821},"2026-01-16",189.080002,190.44,186.080002,186.23,-0.82,187967200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1028,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-15",186.5,189.7,186.33,187.050003,2.13,206188600,{"date":1833,"open":1596,"high":1834,"low":1835,"close":1516,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1516},"2026-01-14",184.46001,180.8,-2.67,-1.44,159586100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":132,"percent_change":127,"volume":1845,"transactions":9,"vwap":1844},"2026-01-13",185,188.11,183.39999,185.81,160128900,{"date":1847,"open":1499,"high":1848,"low":1849,"close":1514,"change":1850,"percent_change":152,"volume":1851,"transactions":9,"vwap":1514},"2026-01-12",187.12,183.020004,0.08,137968500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":629,"volume":1859,"transactions":9,"vwap":1857},"2026-01-09",185.080002,186.34,183.67,184.86,-0.18,131327500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-08",189.11,189.55,183.71001,185.039993,-4.07,-2.15,172457000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1862,"change":1874,"percent_change":17,"volume":1875,"transactions":9,"vwap":1862},"2026-01-07",188.57001,191.37,186.56,1.87,153543200,{"date":1877,"open":1878,"high":1879,"low":1785,"close":1767,"change":1880,"percent_change":1090,"volume":1881,"transactions":9,"vwap":1767},"2026-01-06",190.52,192.17,-0.88,176862600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1687,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1687},"2026-01-05",191.75999,193.63,186.14999,-0.73,-0.39,183529700,{"date":1891,"open":1761,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1524,"volume":1896,"transactions":9,"vwap":1894},"2026-01-02",192.92999,188.25999,188.85001,2.35,148240500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1826,"change":914,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1826},"2025-12-31",189.57001,190.56,186.49001,-0.55,120100500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-30",188.24001,188.99001,186.92999,187.53999,-0.68,-0.36,97687300,{"date":1914,"open":1915,"high":1916,"low":1521,"close":1917,"change":1715,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-29",187.71001,188.75999,188.22,-1.21,120006100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1631,"percent_change":1632,"volume":1926,"transactions":9,"vwap":1925},"2025-12-26",189.92,192.69,188,190.53,139740300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-24",187.94,188.91,186.59,188.61,-0.6,-0.32,65528500,{"date":1937,"open":1496,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1649,"volume":1942,"transactions":9,"vwap":1940},"2025-12-23",189.33,182.89999,189.21001,5.52,174873600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":284,"volume":1950,"transactions":9,"vwap":1948},"2025-12-22",183.92,184.16,182.35001,183.69,2.7,129064400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-19",176.67,181.45,176.34,180.99001,6.85,3.93,324925900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1874,"volume":1967,"transactions":9,"vwap":1965},"2025-12-18",174.53,176.14999,171.82001,174.14,3.2,176096000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-17",176.10001,176.13,170.31,170.94,-6.78,-3.81,222775500,{"date":1978,"open":1979,"high":1571,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-16",176.25999,174.89999,177.72,1.43,0.81,148588100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":890,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-15",177.94,178.42,175.029999,176.28999,0.73,164775600,{"date":1994,"open":1995,"high":1996,"low":1400,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-12",181.11,182.82001,175.020004,-5.91,-3.27,204274900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1517,"volume":2008,"transactions":9,"vwap":2006},"2025-12-11",180.28,181.32001,176.62,180.92999,-2.85,182136600,{"date":2010,"open":1656,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1780,"volume":2015,"transactions":9,"vwap":2013},"2025-12-10",185.48,182.039993,183.78,-1.19,162785400,{"date":2017,"open":2018,"high":2019,"low":1804,"close":1656,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1656},"2025-12-09",185.56,185.72,-0.58,-0.31,144719700,{"date":2024,"open":2025,"high":1924,"low":1528,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-08",182.64,185.55,3.14,1.72,204378100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":933,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-12-05",183.89,184.66,180.91,182.41,-0.53,143971100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1479,"change":242,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1479},"2025-12-04",181.62,184.52,179.96001,2.11,167364900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-03",181.080002,182.45,179.11,179.59,-1.87,-1.03,165138000,{"date":2055,"open":2056,"high":1638,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-02",181.75999,180,181.46001,1.54,0.86,182632200,{"date":2063,"open":1454,"high":1359,"low":2064,"close":2065,"change":2066,"percent_change":1072,"volume":2067,"transactions":9,"vwap":2065},"2025-12-01",173.67999,179.92,2.92,188131000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":906,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-28",179.0099945,179.28999,176.5,177,-1.81,121332800,{"date":2077,"open":2078,"high":1537,"low":2079,"close":2080,"change":889,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-26",181.63,178.24001,180.25999,1.37,183852000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1548,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1548},"2025-11-25",174.91,178.16,169.55,-4.73,-2.59,320600300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1191,"percent_change":1770,"volume":2097,"transactions":9,"vwap":2096},"2025-11-24",179.49001,183.5,176.48,182.55,256618300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":933,"volume":2105,"transactions":9,"vwap":2103},"2025-11-21",181.24001,184.56,172.92999,178.88,-1.76,346926200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-20",195.95,196,179.85001,180.64,-5.88,-3.15,343504800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-19",184.78999,187.86,182.83,186.52,5.16,2.85,247246400,{"date":2125,"open":1479,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-18",184.8,179.64999,181.36,-5.24,-2.81,213598900,{"date":2133,"open":2134,"high":2135,"low":1596,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-17",185.97,189,186.60001,-3.57,-1.88,173628900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1192,"volume":2147,"transactions":9,"vwap":2145},"2025-11-14",182.86,191.0099945,180.58,190.17,3.31,186591900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-13",191.050003,191.44,183.85001,186.86,-6.94,-3.58,207423100,{"date":2158,"open":2159,"high":2160,"low":1746,"close":2161,"change":2162,"percent_change":794,"volume":2163,"transactions":9,"vwap":2161},"2025-11-12",195.72,195.89,193.8,0.64,154935300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-11",195.16,195.42,191.3,193.16,-5.89,-2.96,176483300,{"date":2174,"open":878,"high":2175,"low":1605,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-10",199.94,199.050003,10.9,5.79,198897100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":152,"volume":2187,"transactions":9,"vwap":2185},"2025-11-07",184.89999,188.32001,178.91,188.14999,0.07,264942300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-06",196.42,197.62,186.38,188.080002,-7.13,-3.65,223029800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-05",198.77,202.92,194.64999,195.21001,-3.48,-1.75,171350300,{"date":2207,"open":808,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1107,"volume":2212,"transactions":9,"vwap":2210},"2025-11-04",203.97,197.92999,198.69,-8.19,188919300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1152,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-11-03",208.080002,211.34,205.56,206.88,2.17,180267300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-31",206.45,207.97,202.070007,202.49001,-0.4,-0.2,179802200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-30",205.14999,206.16,201.41,202.89,-4.15,-2,178864400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1566,"volume":2246,"transactions":9,"vwap":2244},"2025-10-29",207.98,212.19,204.78,207.039993,6.01,308829600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-28",193.050003,203.14999,191.91,201.029999,9.54,4.98,297986200,{"date":2257,"open":2258,"high":2259,"low":1637,"close":1612,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1612},"2025-10-27",189.99001,192,5.23,2.81,153452700,{"date":2264,"open":2265,"high":2266,"low":2094,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-24",183.84,187.47,186.25999,4.1,2.25,131296700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-23",180.42,183.029999,179.78999,182.16,1.88,1.04,111363700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2003,"change":1880,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2003},"2025-10-22",181.14,183.44,176.75999,-0.49,162249600,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-21",182.78999,179.8,181.16,-1.48,-0.81,124240200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2025,"change":2020,"percent_change":1934,"volume":2300,"transactions":9,"vwap":2025},"2025-10-20",183.13,185.2,181.73,128544700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1499,"change":1608,"percent_change":1073,"volume":2306,"transactions":9,"vwap":1499},"2025-10-17",180.17999,184.10001,179.75,173135200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1771,"volume":2314,"transactions":9,"vwap":2312},"2025-10-16",182.23,183.28,179.77,181.81,1.98,179723300,{"date":2316,"open":2126,"high":2317,"low":2318,"close":2319,"change":2228,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-15",184.87,177.28999,179.83,-0.11,214450500,{"date":2323,"open":1531,"high":2126,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-14",179.7,180.029999,-8.29,-4.4,205641400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2183,"change":2121,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2183},"2025-10-13",187.97,190.11,185.96001,2.82,153482800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-10",193.50999,195.62,182.050003,183.16,-9.41,-4.89,268774400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1352,"volume":2352,"transactions":9,"vwap":2350},"2025-10-09",192.23,195.3,191.059998,192.57001,3.46,182997200,{"date":2354,"open":1627,"high":1784,"low":2355,"close":1862,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1862},"2025-10-08",186.53999,4.07,2.2,130168900,{"date":2360,"open":1821,"high":2361,"low":2362,"close":1865,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1865},"2025-10-07",189.059998,184,-0.5,-0.27,140088000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-06",185.5,187.23,183.33,185.53999,-2.08,-1.11,157678100,{"date":2376,"open":2377,"high":2378,"low":1802,"close":1522,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1522},"2025-10-03",189.19,190.36,-1.27,-0.67,137596900,{"date":2383,"open":1784,"high":2150,"low":2384,"close":2385,"change":1072,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-10-02",188.059998,188.89,0.88,136805800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1767,"change":285,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1767},"2025-10-01",185.24001,188.14,183.89999,0.35,173844900,{"date":2396,"open":1360,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-30",187.35001,181.48,186.58,4.73,2.6,236981000,{"date":2404,"open":2405,"high":2362,"low":2406,"close":2407,"change":2408,"percent_change":1770,"volume":2409,"transactions":9,"vwap":2407},"2025-09-29",180.42999,180.32001,181.85001,3.66,193063500,{"date":2411,"open":2412,"high":2311,"low":1712,"close":2413,"change":701,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-26",178.17,178.19,0.28,148573700,{"date":2417,"open":2418,"high":2080,"low":2419,"close":2420,"change":854,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-25",174.48,173.13,177.69,0.41,191586700,{"date":2424,"open":2311,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1822,"volume":2429,"transactions":9,"vwap":2427},"2025-09-24",179.78,175.39999,176.97,-1.46,143564100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-23",181.97,182.42,176.21001,178.42999,-5.18,-2.82,192559600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1958,"volume":2446,"transactions":9,"vwap":2444},"2025-09-22",175.3,184.55,174.71001,183.61,6.94,269637000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":1953,"change":2452,"percent_change":107,"volume":2453,"transactions":9,"vwap":1953},"2025-09-19",175.77,178.080002,175.17999,0.43,237182100,{"date":2455,"open":1445,"high":1434,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-18",172.96001,176.24001,5.95,3.49,191763300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":776,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-17",172.64,173.2,168.41,170.28999,-2.62,211843800,{"date":2470,"open":2073,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-16",177.5,174.38,174.88,-2.87,-1.61,140737800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":359,"percent_change":1641,"volume":2483,"transactions":9,"vwap":2482},"2025-09-15",175.67,178.85001,174.50999,177.75,147061600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":1548,"change":2489,"percent_change":855,"volume":2490,"transactions":9,"vwap":1548},"2025-09-12",177.77,178.60001,176.45,0.65,124911000,{"date":2492,"open":2493,"high":2003,"low":2095,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-11",179.67999,177.17,-0.16,-0.09,151159300,{"date":2499,"open":2500,"high":2071,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-10",176.64,175.47,177.33,6.57,3.85,226852000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-09",169.089996,170.98,166.74001,170.75999,2.45,1.46,157548400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1395,"volume":2522,"transactions":9,"vwap":2520},"2025-09-08",167.55,170.96001,167.35001,168.31,1.29,163769100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-05",168.029999,169.029999,164.070007,167.020004,-4.64,-2.7,224441400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2278,"percent_change":1168,"volume":2538,"transactions":9,"vwap":2537},"2025-09-04",170.57001,171.86,169.41,171.66,141670100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2495,"percent_change":2496,"volume":2545,"transactions":9,"vwap":2544},"2025-09-03",171.059998,172.41,168.88,170.62,164424900,{"date":2547,"open":1416,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-02",172.38,167.22,170.78,-3.4,-1.95,231164900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-29",178.11,178.14999,173.14999,174.17999,-5.99,-3.32,243257900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1690,"volume":2570,"transactions":9,"vwap":2568},"2025-08-28",180.82001,184.47,176.41,180.17,-1.43,281787800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":112,"percent_change":2496,"volume":2577,"transactions":9,"vwap":2576},"2025-08-27",181.98,182.49001,179.10001,181.60001,235518900,{"date":2579,"open":1564,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":212,"volume":2584,"transactions":9,"vwap":2582},"2025-08-26",182.39,178.81,181.77,1.96,168688200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1029,"percent_change":1632,"volume":2591,"transactions":9,"vwap":2590},"2025-08-25",178.35001,181.91,176.57001,179.81,163012800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1649,"percent_change":2028,"volume":2598,"transactions":9,"vwap":2597},"2025-08-22",172.61,178.59,171.2,177.99001,172789400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-21",174.85001,176.89999,173.81,174.98,-0.42,-0.24,140040900,{"date":2609,"open":2610,"high":1390,"low":2611,"close":2426,"change":2606,"percent_change":564,"volume":2612,"transactions":9,"vwap":2426},"2025-08-20",175.17,168.8,215142700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":1455,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":1455},"2025-08-19",182.42999,182.5,175.49001,-6.37,-3.5,185229200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":1530,"change":2626,"percent_change":2060,"volume":2627,"transactions":9,"vwap":1530},"2025-08-18",180.60001,182.94,180.59,1.56,132008000,{"date":2629,"open":2630,"high":1809,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-15",181.88,178.039993,180.45,-1.57,-0.86,156602200,{"date":2637,"open":2305,"high":1849,"low":1719,"close":2638,"change":2452,"percent_change":107,"volume":2639,"transactions":9,"vwap":2638},"2025-08-14",182.020004,129554000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":1664,"change":2633,"percent_change":2634,"volume":2645,"transactions":9,"vwap":1664},"2025-08-13",182.62,183.97,179.35001,179871700,{"date":2647,"open":2648,"high":2649,"low":1719,"close":2341,"change":1771,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2341},"2025-08-12",182.96001,184.48,0.6,145485700,{"date":2653,"open":2340,"high":2265,"low":1507,"close":2654,"change":1780,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-11",182.059998,-0.35,138323200,{"date":2658,"open":2659,"high":2660,"low":1481,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-08",181.55,183.3,182.7,1.93,1.07,123396700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1394,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-07",181.57001,183.88,178.8,180.77,0.75,151878400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1532,"percent_change":2489,"volume":2679,"transactions":9,"vwap":2678},"2025-08-06",176.33,179.89999,176.25,179.42,137192300,{"date":2681,"open":2682,"high":2080,"low":2683,"close":1462,"change":2684,"percent_change":933,"volume":2685,"transactions":9,"vwap":1462},"2025-08-05",179.62,175.89999,-1.74,156407600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2057,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2057},"2025-08-04",175.16,180.2,174.52,6.28,3.62,148174600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2236,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-08-01",174.089996,176.53999,170.89,173.72,-2.33,204529000,{"date":2703,"open":1939,"high":2660,"low":2704,"close":2705,"change":1412,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-31",175.92999,177.87,-0.78,221685400,{"date":2709,"open":1426,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-30",179.89,176.039993,179.27,3.76,2.14,174312200,{"date":2717,"open":2718,"high":2719,"low":1997,"close":2720,"change":2721,"percent_change":1492,"volume":2722,"transactions":9,"vwap":2720},"2025-07-29",177.96001,179.38,175.50999,-1.24,154077500,{"date":2724,"open":2725,"high":2073,"low":2726,"close":2727,"change":2728,"percent_change":1874,"volume":2729,"transactions":9,"vwap":2727},"2025-07-28",174.020004,173.97,176.75,3.25,140023500,{"date":2731,"open":2732,"high":2733,"low":2456,"close":2734,"change":2606,"percent_change":564,"volume":2735,"transactions":9,"vwap":2734},"2025-07-25",173.61,174.72,173.5,122316800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":327,"volume":2743,"transactions":9,"vwap":2741},"2025-07-24",172.44,173.83,171.3,173.74001,2.96,128984600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2550,"change":2749,"percent_change":2269,"volume":2750,"transactions":9,"vwap":2550},"2025-07-23",169.53,171.25999,167.97,3.75,154082200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-22",171.34,171.39,164.58,167.029999,-4.35,-2.54,193114300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2052,"percent_change":1933,"volume":2766,"transactions":9,"vwap":2765},"2025-07-21",172.75,173.38,171,171.38,123126100,{"date":2768,"open":2769,"high":2770,"low":2747,"close":2542,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2542},"2025-07-18",173.64,174.25,-0.59,-0.34,146456400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1650,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-07-17",172.020004,174.16,170.83,173,0.95,160841100,{"date":2783,"open":2541,"high":2784,"low":2785,"close":1383,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1383},"2025-07-16",171.75,168.89999,0.67,0.39,158831500,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":414,"volume":2796,"transactions":9,"vwap":2794},"2025-07-15",171.19,172.39999,169.2,170.7,6.63,230627400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2527,"change":2802,"percent_change":915,"volume":2803,"transactions":9,"vwap":2527},"2025-07-14",165.37,165.49001,162.020004,-0.85,136975800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":328,"percent_change":701,"volume":2810,"transactions":9,"vwap":2809},"2025-07-11",163.72,167.89,163.47,164.92,193633300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2671,"volume":2818,"transactions":9,"vwap":2816},"2025-07-10",164.32001,164.5,161.61,164.10001,1.22,167704100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":415,"volume":2826,"transactions":9,"vwap":2824},"2025-07-09",161.22,164.42,161.16,162.88,2.88,183656400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-08",159.33,160.22,158.39,160,1.76,1.11,138133000,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":1046,"volume":2843,"transactions":9,"vwap":2841},"2025-07-07",158.2,159.31,157.34,158.24001,-1.1,140139000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-03",158.37,160.98,157.77,159.34,2.09,1.33,143716100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-02",152.98,157.60001,152.97,157.25,3.95,2.58,171224100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-07-01",156.28999,157.2,151.49001,153.3,-4.69,-2.97,213143600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":107,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-30",158.39999,158.66,155.96001,157.99001,0.15,194580300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2833,"volume":2886,"transactions":9,"vwap":2884},"2025-06-27",156.039993,158.71001,155.25999,157.75,2.73,263234500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":846,"percent_change":137,"volume":2893,"transactions":9,"vwap":2892},"2025-06-26",155.98,156.72,154,155.020004,198145700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-25",149.27,154.45,149.25999,154.31,6.41,4.33,269146500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-24",145.56,147.96001,145.5,147.89999,3.73,2.59,187566100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":976,"percent_change":89,"volume":2918,"transactions":9,"vwap":2917},"2025-06-23",142.5,144.78,142.029999,144.17,154308900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1226,"volume":2926,"transactions":9,"vwap":2924},"2025-06-20",145.45,146.2,142.64999,143.85001,-1.63,242956200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-18",144.0099945,145.64999,143.12,145.48,1.36,0.94,161494100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1888,"volume":2943,"transactions":9,"vwap":2941},"2025-06-17",144.49001,145.22,143.78,144.12,-0.57,139108000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1541,"percent_change":1631,"volume":2950,"transactions":9,"vwap":2949},"2025-06-16",143.35001,146.17999,143.2,144.69,183133700,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-13",142.48,143.58,140.85001,141.97,-3.03,-2.09,180820600,{"date":2961,"open":2956,"high":2962,"low":2963,"close":2962,"change":2219,"percent_change":1796,"volume":2964,"transactions":9,"vwap":2962},"2025-06-12",145,141.85001,162365000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2706,"volume":2972,"transactions":9,"vwap":2970},"2025-06-11",144.61,144.99001,141.87,142.83,-1.13,167694000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2851,"percent_change":1386,"volume":2979,"transactions":9,"vwap":2978},"2025-06-10",142.69,144.28999,141.53,143.96001,155881900,{"date":2981,"open":2982,"high":2962,"low":2983,"close":2984,"change":1623,"percent_change":2162,"volume":2985,"transactions":9,"vwap":2984},"2025-06-09",143.19,141.94,142.63,185114500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":327,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-06",142.50999,143.27,141.50999,141.72,1.24,153986200,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-05",142.17,144,138.83,139.99001,-1.93,-1.36,231397900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":793,"percent_change":701,"volume":3009,"transactions":9,"vwap":3008},"2025-06-04",142.19,142.39,139.53999,141.92,167120800,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-03",138.78,142,137.95,141.22,3.84,2.8,225578800,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":2269,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-06-02",135.49001,138.12,135.39999,137.38,1.67,197663100,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-30",138.72,139.62,132.92,135.13,-4.06,-2.92,333170900,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":2728,"volume":3043,"transactions":9,"vwap":3041},"2025-05-29",142.25,143.49001,137.91,139.19,4.38,369241900,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":1046,"percent_change":77,"volume":3050,"transactions":9,"vwap":3049},"2025-05-28",136.029999,137.25,134.78999,134.81,304021100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":426,"volume":3058,"transactions":9,"vwap":3056},"2025-05-27",134.14999,135.66,133.31,135.5,4.21,192953600,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1045,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-23",130,132.67999,129.16,131.28999,-1.16,198821300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-22",132.23,134.25,131.55,132.83,1.03,187344000,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":723,"volume":3082,"transactions":9,"vwap":3080},"2025-05-21",133.059998,137.39999,130.59,131.8,-2.58,270608700,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":2014,"percent_change":1880,"volume":3089,"transactions":9,"vwap":3088},"2025-05-20",134.28999,134.58,132.62,134.38,161514200,{"date":3091,"open":3092,"high":3093,"low":3092,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-19",132.39,135.87,135.57001,0.17,0.13,193154600,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3023,"change":339,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3023},"2025-05-16",136.22,136.35001,133.46001,0.42,226542500,{"date":3106,"open":3085,"high":3107,"low":3108,"close":3109,"change":77,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-05-15",136.3,132.66,134.83,-0.38,226632600,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-14",133.2,135.44,131.67999,135.34,5.41,4.16,281180800,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-13",124.98,131.22,124.47,129.92999,6.93,5.63,330430100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3133,"change":3135,"percent_change":316,"volume":3136,"transactions":9,"vwap":3133},"2025-05-12",121.97,123,120.28,6.35,225023300,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":71,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-09",117.35,118.23,115.21,116.65,-0.61,132972200,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":1370,"volume":3152,"transactions":9,"vwap":3150},"2025-05-08",118.25,118.68,115.85,117.37,0.31,198428100,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-07",113.050003,117.68,112.28,117.059998,3.52,3.1,206758800,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":1448,"volume":3169,"transactions":9,"vwap":3167},"2025-05-06",111.48,114.74,110.82,113.54,-0.28,158525600,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":1910,"percent_change":2771,"volume":3176,"transactions":9,"vwap":3175},"2025-05-05",112.91,114.67,112.66,113.82,133163200,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":2910,"volume":3184,"transactions":9,"vwap":3182},"2025-05-02",114.18,115.4,113.37,114.5,2.89,190194800,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-01",113.080002,114.94,111.3,111.61,2.69,2.47,236121500,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3197,"change":629,"percent_change":2496,"volume":3199,"transactions":9,"vwap":3197},"2025-04-30",104.47,108.92,104.080002,235044600,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-04-29",107.67,110.2,107.44,109.019997,0.29,0.27,170444300,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-04-28",109.69,110.37,106.019997,108.73,-2.28,-2.05,207708500,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-04-25",106.85,111.92,105.73,111.010002,4.58,4.3,251064700,{"date":181,"open":3228,"high":3229,"low":177,"close":3230,"change":942,"percent_change":2122,"volume":3231,"transactions":9,"vwap":3230},103.48,106.54,106.43,220815000]