[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXPI":3,"homepage-market-summary":34,"stock-historical-NXPI":179},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NXPI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"NXP Semiconductors N.V.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","NXP Semiconductors is a leading supplier of high-performance mixed-signal products. The firm acquired Freescale Semiconductor in 2015 and now has significant market share in the automotive market, where it supplies microcontrollers and analog chips into automotive clusters, powertrains, infotainment systems, and radars. NXP Semiconductors also serves industrial and Internet of Things, mobile, and communications infrastructure.","32,169",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.6597,4.056,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},235.22,238.44,239.84,231.02,244.38,-9.16,-3.75,2853371.495577,51532,234.1378,339.95001,183,3365671.944977643,33.3,4067,{"status":35,"indices":36,"watchlist":81,"sectors":103,"benchmarks":159},"success",[37,46,53,60,67,74],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":45},"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","2026-10-06",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":43,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":43,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":43,"sparkline":66,"date":45},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":45},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":43,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":13,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":43},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":150,"etf":151,"change":152,"price":153,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":155,"etf":156,"change":157,"price":158,"is_up":13},"Comm Services","XLC",-0.35,111.26,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":176,"name":177,"price":178,"change":147,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":29,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":19,"start_date":188,"end_date":5},176.25999,3130817,1142748030.134366,21.53,"2025-04-25",[190,191,199,209,220,231,241,252,263,274,285,296,307,318,328,339,349,360,371,382,393,402,412,423,434,445,455,465,476,487,498,508,518,529,540,551,562,573,583,594,605,614,625,636,647,658,669,679,690,701,712,723,733,744,754,765,776,787,796,805,814,823,832,841,850,859,867,876,885,894,903,911,920,929,938,947,956,965,974,982,991,999,1008,1017,1026,1035,1044,1053,1060,1069,1078,1087,1095,1103,1112,1121,1130,1139,1147,1155,1164,1173,1181,1190,1199,1207,1216,1225,1234,1243,1252,1261,1270,1279,1287,1296,1305,1312,1320,1329,1338,1344,1352,1360,1369,1378,1387,1396,1404,1413,1421,1430,1438,1447,1455,1462,1469,1477,1485,1493,1502,1510,1518,1525,1534,1543,1552,1561,1570,1578,1587,1595,1604,1612,1620,1629,1638,1645,1651,1660,1667,1676,1684,1693,1702,1711,1719,1728,1737,1745,1754,1763,1772,1780,1787,1796,1803,1811,1817,1824,1833,1840,1848,1857,1863,1870,1878,1886,1895,1904,1912,1919,1927,1935,1943,1951,1959,1966,1973,1981,1989,1998,2005,2012,2020,2028,2035,2043,2051,2058,2065,2073,2081,2090,2098,2106,2113,2121,2128,2137,2145,2153,2161,2170,2179,2187,2196,2204,2213,2220,2229,2238,2245,2252,2260,2268,2277,2286,2295,2301,2309,2318,2327,2336,2344,2352,2359,2368,2377,2386,2394,2402,2410,2417,2424,2432,2439,2445,2452,2459,2467,2476,2484,2493,2502,2510,2517,2524,2531,2539,2546,2554,2560,2566,2572,2579,2587,2594,2601,2608,2617,2623,2631,2639,2647,2652,2659,2666,2673,2681,2690,2699,2707,2714,2722,2730,2738,2745,2753,2760,2768,2774,2780,2787,2794,2801,2805,2812,2818,2824,2830,2838,2845,2851,2859,2865,2871,2879,2886,2893,2901,2909,2916,2923,2930,2935,2943,2952,2959,2968,2977,2984,2989,2995,3003,3011,3019,3025,3033,3042,3048,3057,3065,3072,3079,3087,3093,3100,3106,3114,3121,3126,3132,3139,3148,3156,3164,3173,3181,3189,3198,3207,3214,3223,3232],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":45,"open":192,"high":193,"low":194,"close":23,"change":195,"percent_change":181,"volume":196,"transactions":197,"vwap":198},242.98,245.35,240.45,2.41,1732415.201448,40642,244.0455,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":174,"volume":206,"transactions":207,"vwap":208},"2026-10-05",242.51,243.225,239.255,241.97,-1.69,1893200.857549,35972,241.6448,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",245.37,248.86,242.73,243.66,4.47,1.87,2682043.712133,56600,244.6419,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",238.645,242.34,235.005,239.19,1.66,0.7,2381128.145803,46508,239.0356,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":65,"volume":238,"transactions":239,"vwap":240},"2026-09-30",236.48,238.2,232.8407,237.53,1.06,2686864.036621,40798,236.4085,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",237.58,239.83,235.11,236.47,0.15,0.06,2439280.540665,43611,236.8361,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",238.69,239.39,233.24,236.32,-1.76,-0.74,3629338.34946,54361,236.1569,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",231.2,239.24,230.22,238.08,7.92,3.44,2929057.449115,51831,237.404,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",232.34,233.25,229.36,230.16,-5.28,-2.24,2943865.121028,48331,230.9749,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",236.5,236.9,231.73,235.44,-2.13,-0.9,4019112.386837,54209,235.0332,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",231.87,238.94,231.08,237.57,5.16,2.22,4154565.278134,50347,236.5382,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",229.14,233.06,226.15,232.41,4.42,1.94,4859253.432684,62771,231.4173,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",231.36,224.8593,227.99,0.04,0.02,5218639.647578,46070,227.8754,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",222.16,228.275,220.67,227.95,8.97,4.1,5053995.667483,57906,225.7289,{"date":340,"open":322,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",228.18,216.66,218.98,-7.37,-3.26,3343540.061198,55033,220.9826,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",226.04,228.98,224.3,226.35,2.12,0.95,2283885.74399,41095,225.9146,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",226.755,230.87,223.96,224.23,-12.39,-5.24,4617140.317936,67243,225.4432,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",229.84,238.6,228,236.62,10.155,4.48,3124899.234448,50405,235.9731,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",219.75,226.93,218.45,226.465,3.145,1.41,3079054.650887,45460,225.5359,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":169,"volume":399,"transactions":400,"vwap":401},"2026-09-09",221.97,227.22,223.32,-0.55,3832031.556664,51674,223.8003,{"date":403,"open":267,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",231.295,222.32,223.87,-3.965,-1.74,5537708.498402,56140,224.437,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",228.09,228.62,225.01,227.835,2.845,1.26,2905923.868015,49104,227.6306,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",225.22,227.12,222.81,224.99,-3.51,-1.54,2371012.695026,42609,225.3317,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",223.1,229.99,222.22,228.5,6.1,2.74,2671383.606357,46444,227.9876,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":281,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",221.7,223.16,217.3,222.4,-1,3182353.37479,58739,221.4331,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":237,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",226.22,227.24,223.24,224.64,0.47,3011736.000969,37558,224.7346,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",225.66,225.84,220.55,223.58,-2.28,-1.01,3328885.671335,48069,223.3006,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",225.57,228.08,223,225.86,2.71,1.21,2564715.41667,46191,225.6236,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",224.75,226.1933,222.26,223.15,-1.6,-0.71,1816954.996986,30603,223.5485,{"date":499,"open":500,"high":501,"low":502,"close":489,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",224.96,225.31,221.26,2.31,1.04,2025440.58644,39372,224.1329,{"date":509,"open":492,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",224.075,217.98,222.44,-3.12,-1.38,2971591.859473,52668,221.563,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",225.26,226.08,222.91,225.56,2.59,1.16,2172698.985928,36152,224.9536,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",226.62,227.75,222.6,222.97,-3.05,-1.35,2073903.532681,39166,223.8928,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",230.75,231.66,225.02,226.02,-2.54,-1.11,3320374.680521,63916,227.0174,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",229.56,230.38,223.51,228.56,-4.16,-1.79,4852312.161942,73693,227.2144,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",235.36,238.18,232.235,232.72,-1.99,-0.85,3293561.110563,48510,234.0866,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":483,"volume":580,"transactions":581,"vwap":582},"2026-08-14",231.61,234.75,231.1,234.71,2.8,2823935.290678,39661,233.4518,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",233.46,236.575,231.19,231.91,-1.5,-0.64,3374312.530493,48322,233.0943,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",242.07,242.49,233.17,233.41,-2.97,-1.26,3168566.979495,49791,235.0687,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":419,"volume":612,"transactions":250,"vwap":613},"2026-08-11",236.11,241.04,233.405,236.38,2.95,2803272.074569,236.9818,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",240.25,240.255,233.09,233.43,-6.28,-2.62,3270099.664578,52543,234.939,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",237.31,240.285,235.37,239.71,7.93,3.42,3179406.887173,47880,239.1443,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",228.49,236.65,226.76,231.78,0.63,0.27,3041297.439536,49047,233.0182,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",235.02,237.22,229.5,231.15,-6.45,-2.71,5403309.12298,67441,231.6317,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",230,238.86,229.155,237.6,13.43,5.99,6452893.65205,74816,236.5817,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":137,"volume":676,"transactions":677,"vwap":678},"2026-08-03",222.25,225.87,218.24,224.17,-4.99,5412339.967919,85412,222.8695,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-31",249.2,251.72,229.06,229.16,-16,-6.53,6288955.161899,107164,235.0107,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",248.32,251.04,242.15,245.16,4.18,1.73,7623984.910982,102239,246.2576,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",252.96,257.3199,239,240.98,-18.14,-7,7484356.110169,118482,244.6684,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",263.05,266.165,259.1,259.12,-8.55,-3.19,6405348.909672,111263,261.7269,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":132,"volume":730,"transactions":731,"vwap":732},"2026-07-27",272.715,276.875,262.17,267.67,-1.57,4221500.150913,76591,267.3225,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-24",273.72,278.195,267.01,269.24,-8.05,-2.9,4097307.886578,70085,269.6098,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":142,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",271.62,280.46,268.57,277.29,-0.54,4076125.649053,64221,275.9586,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",270.06,279.78,269.16,278.8,5.65,2.07,2347451.542108,48174,277.8,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",277.01,278.045,270.01,273.15,5.97,2.23,4674344.805473,68419,273.0819,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",269.8,273.48,266.63,267.18,0.65,0.24,2071381.464712,45319,269.0285,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-17",260.019989,271.089996,258.54001,266.53,-4.13,-1.53,3433000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-16",274.29001,276.29001,266.12,270.66,-8.35,-2.99,4014700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-15",287.95999,288.92999,274.42999,279.01001,-4.86,-1.71,3786100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-14",288.82001,289.78,282.44,283.87,5.48,1.97,3013300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-13",283.45001,286.82001,277.56,278.39001,-13.87,-4.75,4592000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-10",285.42001,293.89999,284.45999,292.26001,1.72,0.59,1789100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-09",292.34,298.040009,289.029999,290.54001,6.73,2.37,3690900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-08",271.79001,285.98001,271.10001,283.81,10.66,3.9,3736900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":621,"volume":866,"transactions":9,"vwap":864},"2026-07-07",269.20001,274.19,267.029999,273.14999,-7.36,4509500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-06",282.57999,286.89001,278.29001,280.51001,7.15,2.62,2886200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-02",281.53,285.94,267.54999,273.35999,-5.82,-2.08,5659500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-01",275.82999,283.32001,273.31,279.17999,-1.85,-0.66,5001300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-30",277.19,283.37,275.79999,281.029999,2.66,0.96,4560900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":58,"volume":910,"transactions":9,"vwap":908},"2026-06-29",277,280.029999,268.85001,278.37,1.35,3670700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",289.17001,291.34,275.17999,277.019989,-21.62,-7.24,7173700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-25",302.89001,307.38,291.69,298.64001,4.58,1.56,3459200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",299.059998,299.89999,288.64001,294.059998,-5.88,-1.96,3849900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-23",307.56,310.35999,296.040009,299.94,-23.3,-7.21,6167800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-22",320.35999,327.5,316,323.23999,9.97,3.18,4074000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-18",309.44,319.70001,306.059998,313.26999,15.07,5.05,7969300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-17",309.029999,310.79999,297.76001,298.20001,-4.69,-1.55,2918200,{"date":975,"open":976,"high":977,"low":978,"close":922,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":922},"2026-06-16",311.89999,319.29001,302.75,-12.99,-4.11,4491100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-15",315.57001,320.97,313.51001,315.88,11.02,3.61,3543800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":503,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-12",302.25,307.22,298.12,304.85999,0.76,2127000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",291.54001,303.29999,288.39001,302.54999,16.99,5.95,5123800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-10",291.53,299.42001,284.17999,285.56,-11.85,-3.98,4335700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",308.69,310.22,279.35999,297.41,-3.73,-1.24,5081800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-08",307.79001,309.60001,298.049988,301.14001,5.18,1.75,5607100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-05",312.51001,314.23999,295.89001,295.95999,-26.26,-8.15,8438100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-04",321.72,328.20999,315.01001,322.22,0.34,0.11,3249400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":408,"percent_change":750,"volume":1059,"transactions":9,"vwap":1058},"2026-06-03",322.29999,327.48001,318.70999,321.88,2844700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-02",320.089996,325.59,317,323.62,12.24,3.93,3871300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-06-01",315,318.54999,305.63,311.38,-9.97,-3.1,2881000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-29",333.57999,335,320.29999,321.35001,-8.93,-2.7,3773000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":504,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-28",330.45999,338.29001,324.85001,330.28,0.32,3215300,{"date":1096,"open":1097,"high":29,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-27",337.079987,326.60001,329.23999,-3.43,-1.03,3805600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-26",320.29001,334.89999,318,332.67001,16.2,5.12,4618900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-22",300.79999,316.81,300.62,316.47,17.09,5.71,2948500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-21",308.5,309.37,297.48001,299.38,-10.77,-3.47,3492800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-20",298,311.040009,294.60999,310.14999,15.87,5.39,4261900,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-19",285.67999,298.63,294.28,2.6,0.89,2904700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":248,"volume":1154,"transactions":9,"vwap":1152},"2026-05-18",298.01001,298.85999,287.35999,291.67999,0.18,3456900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-15",287.60999,295.26999,284.78,291.5,-2.67,-0.91,3390600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-14",298.019989,300,291.26999,294.17001,-4.24,-1.42,2172500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":696,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-13",300.019989,302.41,293.23999,298.41,1.42,3250400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-12",300.67999,302,291.01001,294.23001,-11.76,-3.84,4790600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-11",295.92001,306.62,291.16,305.98999,11.24,3.81,4975600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":927,"volume":1206,"transactions":9,"vwap":1204},"2026-05-08",295.39999,297,290.23999,294.75,4.53,6908800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-07",300.98999,302.98999,288.48001,290.22,-13.33,-4.39,4957300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-06",291.56,303.91,291.20999,303.54999,11.2,3.83,4488500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-05",292,296.39001,289.76001,292.35001,1.59,0.55,4332900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-05-04",297.75,299.79999,288.29001,290.76001,-4.48,-1.52,2675000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-05-01",291.60001,296,285.51001,295.23999,1.65,0.56,2829800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-30",289.44,294.34,279.76999,293.59,4.34,1.5,5079900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-29",281.41,292.85001,278.070007,289.25,58.86,25.55,10710600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-28",232.89,237.94,228.41,230.39,-6.48,-2.74,4731200,{"date":1280,"open":1281,"high":1282,"low":312,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-27",242.33,243.55,236.87,-7.17,-2.94,4010200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-24",244.34,245.2,240.66,244.039993,2.88,1.19,3579400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-23",234.029999,244.72,231,241.16,15.41,6.83,4580400,{"date":1306,"open":439,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1250,"volume":1311,"transactions":9,"vwap":1309},"2026-04-22",228.94,224.78999,225.75,1.25,2567300,{"date":1313,"open":1314,"high":1315,"low":447,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-21",222.47,226.61,224.5,3.16,1.43,3362500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-20",215.0099945,221.39999,213.60001,221.34,5.31,2.46,2568100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-17",215.77,218.96001,210.27,216.029999,2.3,1.08,4289700,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1258,"percent_change":761,"volume":1343,"transactions":9,"vwap":1342},"2026-04-16",209.48,215.56,213.73,2715700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":164,"volume":1351,"transactions":9,"vwap":1349},"2026-04-15",210.25999,210.75999,206.53999,209.39,-0.5,1542400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":94,"volume":1359,"transactions":9,"vwap":1357},"2026-04-14",210,210.50999,207.089996,209.89,1.89,2547800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-13",201.28,208.13,199.0099945,208,3.63,1.78,2372700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-10",207.31,209.97,203.39999,204.37,-1.3,-0.63,2420400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-09",204.039993,206.71001,202.74001,205.67,1.4,0.69,2706400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-08",205.95,208.67,201.48,204.27,9.15,4.69,3851900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":936,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-04-07",196.12,196.88,191.96001,195.12,-0.99,2352900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-04-06",196.41,200.67999,194.50999,197.080002,2.53,1.3,2152300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1101,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-04-02",190.23,195.25,188.75,194.55,-0.53,2486600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-04-01",197.44,199.66,195.13,195.58,-1.28,-0.65,3403700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":963,"volume":1437,"transactions":9,"vwap":1435},"2026-03-31",191.39,198.059998,190.34,196.86,9.47,4560300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-30",193.45,194.22,184.67999,187.39,-4.27,-2.23,3581700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1161,"volume":1454,"transactions":9,"vwap":1452},"2026-03-27",195.98,196.13,190.35001,191.66,-5.26,2037500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":174,"percent_change":157,"volume":1461,"transactions":9,"vwap":1460},"2026-03-26",196.63,199.75999,195,196.92,3635100,{"date":1463,"open":1464,"high":1465,"low":1449,"close":1466,"change":483,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-25",199.2,202,197.61,0.62,1601800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":927,"volume":1476,"transactions":9,"vwap":1474},"2026-03-24",190.64,198.5,190.36,196.39999,3.01,1693600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":237,"volume":1484,"transactions":9,"vwap":1482},"2026-03-23",198.27,198.91,193.3,193.39,2.02,2325200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":78,"volume":1492,"transactions":9,"vwap":1490},"2026-03-20",192.39,194.53,188.83,191.37,-0.98,4211800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-19",189.25,193.92,188.67999,192.35001,-0.34,-0.18,2107300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":174,"volume":1509,"transactions":9,"vwap":1507},"2026-03-18",193.88,196.14,191.95,192.69,-1.33,2178600,{"date":1511,"open":1504,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-17",197.24001,192.92999,194.020004,2.13,1.11,1578900,{"date":1519,"open":1520,"high":1449,"low":1521,"close":1522,"change":117,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-16",194.58,191.25,191.89,0.54,2826500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-13",193.66,195.5,190.16,190.86,-0.36,-0.19,2882700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-12",196.14999,198.23,190.17,191.22,-8.65,-4.33,3419800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-11",204.75999,207,198,199.87,-3.16,-1.56,2482800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-10",204.21001,208.36,201.86,203.029999,-2.22,-1.08,2525900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-09",200.14999,206.25,193.020004,205.25,3.51,1.74,3696600,{"date":1571,"open":1572,"high":1383,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-06",202.56,201.11,201.74001,-8.84,-4.2,3105200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-05",214.78999,215.75999,207.78999,210.58,-5.79,-2.68,3308800,{"date":1588,"open":1589,"high":343,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-04",217.89,215.14999,216.37,1.12,0.52,2372100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-03",218.48,219.57001,213.19,215.25,-9.51,-4.23,3168800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1402,"volume":1611,"transactions":9,"vwap":1609},"2026-03-02",221.83,225.3,218.21001,224.75999,-2.25,1667600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1610,"volume":1619,"transactions":9,"vwap":1617},"2026-02-27",229.059998,229.92999,223.85001,227.0099945,-5.22,2951900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-26",235.77,236.8,228.070007,232.23,-2.84,-1.21,3068900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-25",236.53,237.28,232.78,235.070007,0.44,0.19,1597500,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1259,"volume":1644,"transactions":9,"vwap":1642},"2026-02-24",232.11,239.3,234.63,3.47,1976100,{"date":1646,"open":1647,"high":1648,"low":1607,"close":1649,"change":547,"percent_change":112,"volume":1650,"transactions":9,"vwap":1649},"2026-02-23",231.83,233.49001,231.16,1703500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-20",229.89999,235.33,229.029999,232.27,0.16,0.07,2120200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1640,"change":1618,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1640},"2026-02-19",235.27,238.64999,229.73,-2.2,2451600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-18",248.080002,249.23,235.46001,237.33,-7.76,-3.17,2885500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":643,"volume":1683,"transactions":9,"vwap":1681},"2026-02-17",244.059998,246.53999,237.92,245.089996,0.66,1727900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-13",239.95,244.61,237.7,244.42999,2.24,0.92,2012800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-12",252.17,256.35999,239.52,242.19,-7.56,-3.03,3628600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-11",240.83,250.86,239.24001,249.75,13.13,5.55,4863400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":376,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":376},"2026-02-10",227.61,239.5,227.28999,7.71,3.37,3013400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-09",221.41,229.27,221.3,228.91,4.59,2.05,2606800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-06",224.77,226.42999,220.10001,224.32001,2.19,0.99,4588200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":883,"volume":1744,"transactions":9,"vwap":1742},"2026-02-05",224.59,229.020004,219.61,222.13,-4.73,2760200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-04",219.45,228.47,217.66,226.86,6.2,2.81,5830700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-02-03",219.77,221.50999,207.0099945,220.66,-10.42,-4.51,8724500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-02-02",224.55,234.089996,224.45,231.080002,4.94,2.18,3698400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":865,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-30",229,231.67999,224.87,226.14,-3.15,3542300,{"date":1781,"open":244,"high":1782,"low":1783,"close":1784,"change":686,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-29",240,226.39,233.5,-2.72,2872800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-28",233.71001,242.92999,233.0099945,240.029999,10.61,4.62,2943700,{"date":1797,"open":1647,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":494,"volume":1802,"transactions":9,"vwap":1800},"2026-01-27",234.21001,229.24001,229.42,-1.63,3202500,{"date":1804,"open":276,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-26",234.28,229.89,231.050003,-1.43,-0.62,2044900,{"date":1812,"open":376,"high":376,"low":1813,"close":1814,"change":1444,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-23",229.070007,232.48,-1.8,3258000,{"date":1818,"open":1819,"high":1820,"low":19,"close":1821,"change":1822,"percent_change":1411,"volume":1823,"transactions":9,"vwap":1821},"2026-01-22",238.13,241.10001,236.75,3.03,2012400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-21",234.66,237,229.66,233.72,3.02,1.31,3497400,{"date":1834,"open":1300,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1085,"volume":1839,"transactions":9,"vwap":1837},"2026-01-20",234.82001,228.75999,230.7,-6.41,2425500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1809,"volume":1847,"transactions":9,"vwap":1845},"2026-01-16",241.55,242.11,236.89,237.11,-1.49,2676600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-15",242.39,243.46001,236.55,238.60001,-2.21,-0.92,2314400,{"date":1858,"open":376,"high":1859,"low":1654,"close":1860,"change":838,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2026-01-14",240.91,240.81,0.72,1986700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":997,"percent_change":1093,"volume":1869,"transactions":9,"vwap":1868},"2026-01-13",238.33,240.31,237.2,239.089996,1748900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1865,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1865},"2026-01-12",238.23,240.39999,235.69,-2.82,-1.17,2333200,{"date":1879,"open":85,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-09",242.88,236.39999,241.14999,3.26,1.37,2732500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2026-01-08",236.31,239.42999,231.84,237.89,-1.45,-0.61,2168100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2026-01-07",241.61,244.3,236.17,239.34,-6.61,-2.69,2798300,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2026-01-06",228.3,246.89,245.95,22.07,9.86,4418000,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1144,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2026-01-05",221.85001,230.42,223.88,1.17,2856300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":314,"volume":1926,"transactions":9,"vwap":1924},"2026-01-02",220.61,223.61,219.44,221.28,4.22,2896000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1508,"volume":1934,"transactions":9,"vwap":1932},"2025-12-31",219.62,220.34,216.88,217.059998,-2.92,1413000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":112,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-30",221.17,223.39,219.78,219.98,-0.22,1746100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1559,"volume":1950,"transactions":9,"vwap":1948},"2025-12-29",222.46001,224.11,219.14,220.46001,-2.41,2498400,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-26",225.64,222.75,222.87,-2.39,-1.06,1439700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":72,"percent_change":122,"volume":1965,"transactions":9,"vwap":1964},"2025-12-24",226.47,228.42999,224.58,225.25999,1031000,{"date":1967,"open":1968,"high":1969,"low":1316,"close":1970,"change":1971,"percent_change":147,"volume":1972,"transactions":9,"vwap":1970},"2025-12-23",226.67,227.89999,225.98,-2.96,1871300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1307,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1307},"2025-12-22",229.74001,231.95,227.53,2.67,1.18,1801200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1358,"volume":1988,"transactions":9,"vwap":1986},"2025-12-19",224.28,229.12,224.0099945,226.27,4.19,10501500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-18",227.27,228.60001,222.029999,222.080002,-1.15,-0.52,2665300,{"date":1999,"open":2000,"high":1647,"low":2001,"close":2002,"change":2003,"percent_change":1626,"volume":2004,"transactions":9,"vwap":2002},"2025-12-17",230.32001,223.029999,223.23,-6.52,2685000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":883,"percent_change":292,"volume":2011,"transactions":9,"vwap":2010},"2025-12-16",232.17,233,227.96001,229.75,2467200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1647,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1647},"2025-12-15",230.78,233.78999,228.28999,3.67,1.61,3077000,{"date":2021,"open":2007,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-12",234.92999,227.41,228.16,-3.67,-1.58,3591000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1647,"change":2033,"percent_change":65,"volume":2034,"transactions":9,"vwap":1647},"2025-12-11",229.28999,232.91,227.98,1.05,2350000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2014,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2014},"2025-12-10",227.56,232.59,225.46001,2.73,1.2,2155300,{"date":2044,"open":1991,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-09",230.61,227.039993,228.050003,-0.96,-0.42,1845500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":237,"percent_change":461,"volume":2057,"transactions":9,"vwap":2056},"2025-12-08",229.63,232.66,227.25999,229.0099945,2839700,{"date":2059,"open":2060,"high":1300,"low":2061,"close":333,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":333},"2025-12-05",228.86,227.83,1.79,0.79,2208700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1809,"volume":2072,"transactions":9,"vwap":2070},"2025-12-04",226.78,228.28,224.070007,226.16,-1.4,3614800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2037,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2037},"2025-12-03",217.84,228.8,215.16,12.21,5.67,4593800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-02",200.53,217.49001,199.49001,215.35001,15.86,7.95,6160000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2085,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2085},"2025-12-01",191.67,200.19,191.28999,4.55,2.33,3393800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1979,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-28",193.89999,195.3,193.37,194.94,0.61,1654100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":441,"percent_change":1318,"volume":2112,"transactions":9,"vwap":2111},"2025-11-26",191.78999,195.72,191.24001,193.75999,2836000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":750,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-25",190.47,193.95,188.42999,191.020004,-0.28,3214000,{"date":2122,"open":2123,"high":2124,"low":1415,"close":2125,"change":2126,"percent_change":1051,"volume":2127,"transactions":9,"vwap":2125},"2025-11-24",192.25,193.67999,191.56,0.21,4513700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-21",184.64999,193.83,183.2,191.35001,7.16,3.89,3403000,{"date":2138,"open":2139,"high":2140,"low":30,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-20",192.17,194.17,184.19,-5.87,-3.09,3426800,{"date":2146,"open":2147,"high":1490,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-19",189.44,188.36,190.059998,1.47,0.78,2969200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":472,"volume":2160,"transactions":9,"vwap":2158},"2025-11-18",189.85001,190.85001,187.74001,188.59,-1.92,2776900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-17",195.17999,196.64999,188.49001,190.50999,-6.59,-3.34,2498900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-14",198.83,199.81,196.17999,197.10001,-4.12,-2.05,2111000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2071,"volume":2186,"transactions":9,"vwap":2184},"2025-11-13",202.92,204.74001,199.020004,201.22,-2.86,2528400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-12",204.97,206.95,203.45,204.080002,1.22,0.6,2046300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":547,"volume":2203,"transactions":9,"vwap":2201},"2025-11-11",204.050003,206.050003,202.089996,202.86,-2.27,1735200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-10",207.94,208.5,202.16,205.13,0.57,0.28,2160500,{"date":2214,"open":2215,"high":2216,"low":1472,"close":2217,"change":2218,"percent_change":1855,"volume":2219,"transactions":9,"vwap":2217},"2025-11-07",204.42,204.75,204.56,-1.89,2586100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-06",209.13,210.37,204.69,206.45,-3.99,-1.9,2037800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-05",205.17,213.089996,205.039993,210.44,6.02,2.94,2306700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2215,"change":2243,"percent_change":1626,"volume":2244,"transactions":9,"vwap":2215},"2025-11-04",208.47,209.96001,203.92999,-5.97,2904800,{"date":2246,"open":2247,"high":2248,"low":2206,"close":2249,"change":2250,"percent_change":2104,"volume":2251,"transactions":9,"vwap":2249},"2025-11-03",211.070007,212.78,210.39,1.27,1982500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":441,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-31",206.38,212.22,205.2,209.12,1.33,2506000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2254,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2254},"2025-10-30",204.64999,209.7,203.38,1.67,0.82,3417100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-29",212.28,213.020004,202.48,204.71001,-8.25,-3.87,5104800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-28",218.16,220.42999,207.99001,212.96001,-8.6,-3.88,4414700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-27",221.39,221.89,218.89,221.56,2.4,1.1,4076100,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":729,"percent_change":494,"volume":2300,"transactions":9,"vwap":2299},"2025-10-24",223.96001,218.12,219.16,2500800,{"date":2302,"open":2303,"high":1323,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-23",213,212.73,220.73,3.57,1.64,2517700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-22",217.070007,223.28,215,217.16,-5.18,-2.33,3607800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-21",219.34,224.27,218.50999,222.34,2.52,1.15,1935400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-20",216.72,222.23,215.60001,219.82001,5.47,2.55,2374500,{"date":2337,"open":2329,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-17",218.050003,212.88,214.35001,-3.06,-1.41,1950400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1153,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-16",219.37,220.17,213.11,217.41,0.08,2477700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1592,"percent_change":1593,"volume":2358,"transactions":9,"vwap":2357},"2025-10-15",219.75999,220,214.020004,217.23,1939300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-14",211.67999,219.69,210.8,216.11,-0.59,-0.27,2341700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-13",211.61,217.39999,210.74001,216.7,11.33,5.52,2806300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-10",221.070007,222.67,205.14,205.37,-16.05,-7.25,3980800,{"date":2387,"open":2388,"high":2389,"low":343,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-09",223.31,225.75999,221.42,-4.22,-1.87,2615600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1953,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1953},"2025-10-08",219.89,227.19,219.5,6.06,2.76,2631200,{"date":2403,"open":2404,"high":2405,"low":2299,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-07",232.55,232.99001,219.58,-11.84,-5.12,2492900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1410,"percent_change":1516,"volume":2416,"transactions":9,"vwap":2415},"2025-10-06",232.059998,234,227.10001,231.42,1949600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1979,"percent_change":1593,"volume":2423,"transactions":9,"vwap":2422},"2025-10-03",228.39999,232.070007,227.99001,228.89,1537400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":579,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-10-02",226,230.86,225.0099945,227.71001,1.24,1831500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1875,"percent_change":1024,"volume":2438,"transactions":9,"vwap":2437},"2025-10-01",225.85001,227.85001,221,224.91,2079800,{"date":2440,"open":523,"high":333,"low":2441,"close":2442,"change":2443,"percent_change":1861,"volume":2444,"transactions":9,"vwap":2442},"2025-09-30",222.88,227.73,1.62,1723300,{"date":2446,"open":2447,"high":2009,"low":2448,"close":2449,"change":1658,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-29",227.87,224.63,226.11,0.03,1352200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":101,"percent_change":1499,"volume":2458,"transactions":9,"vwap":2457},"2025-09-26",223.48,227.2,223.10001,226.039993,1235200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":569,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-25",224.99001,227.42999,222,226.81,-0.37,2116700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-24",225.92999,228.82001,224.96001,227.66,2.04,0.9,1679900,{"date":2477,"open":2478,"high":1653,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-23",226.73,224.50999,225.62,-0.11,-0.05,2096400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-22",224.10001,227.50999,222.37,225.73,1.68,0.75,1715300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-19",228.67999,229.11,222.14999,224.050003,-2.46,-1.09,3420100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1794,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-18",225.78,228.33,223.69,226.50999,2.08,3553200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2289,"change":2474,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2289},"2025-09-17",220.67999,226.64999,218.53999,0.41,2337200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":838,"percent_change":2151,"volume":2523,"transactions":9,"vwap":2522},"2025-09-16",220.31,223.33,217.92999,220.99001,2208900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":65,"percent_change":2126,"volume":2530,"transactions":9,"vwap":2529},"2025-09-15",216.21001,223.53999,215.64999,219.27,1828500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1214,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-09-12",222.66,223.089996,218.60001,218.82001,-1.97,2061800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1067,"percent_change":2062,"volume":2545,"transactions":9,"vwap":2544},"2025-09-11",221.53,224.38,218.39999,223.21001,2999400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2537,"volume":2553,"transactions":9,"vwap":2551},"2025-09-10",224.12,224.60001,219.13,219.28,-4.41,3210200,{"date":2555,"open":1733,"high":2428,"low":2556,"close":2506,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2506},"2025-09-09",221.77,-1.81,-0.8,1569100,{"date":2561,"open":2562,"high":1800,"low":2563,"close":2564,"change":1024,"percent_change":398,"volume":2565,"transactions":9,"vwap":2564},"2025-09-08",227.39999,224.62,225.5,1876700,{"date":2567,"open":2568,"high":2569,"low":2549,"close":2570,"change":909,"percent_change":2194,"volume":2571,"transactions":9,"vwap":2570},"2025-09-05",227.21001,230.88,226.74001,2006500,{"date":2573,"open":1730,"high":1970,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-09-04",218.95,225.39,-2.81,-1.23,3308900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2159,"volume":2586,"transactions":9,"vwap":2584},"2025-09-03",232.5,234.11,223.89999,228.2,-4.46,2826000,{"date":2588,"open":2589,"high":2590,"low":2070,"close":2054,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2054},"2025-09-02",227.94,233.020004,-2.19,-0.93,2211600,{"date":2595,"open":2596,"high":2597,"low":1784,"close":2598,"change":2391,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-29",238.17,239.10001,234.85001,-1.77,2250700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1384,"percent_change":839,"volume":2607,"transactions":9,"vwap":2606},"2025-08-28",239.75999,241.42,238.53999,239.070007,1615900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-27",235.98,238.10001,234.7,237.67,-0.15,-0.06,1054000,{"date":2618,"open":2619,"high":1714,"low":2620,"close":2621,"change":2325,"percent_change":58,"volume":2622,"transactions":9,"vwap":2621},"2025-08-26",235.84,235.28,237.82001,2356600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2151,"volume":2630,"transactions":9,"vwap":2628},"2025-08-25",233.63,237.81,233.53,236.67,1.84,1261900,{"date":2632,"open":467,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-22",238.32001,224.089996,234.83,10.9,4.87,2994000,{"date":2640,"open":2641,"high":2642,"low":2544,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-21",226.88,227.81,223.92999,-4.84,-2.12,2003100,{"date":2648,"open":2649,"high":1648,"low":480,"close":2650,"change":1350,"percent_change":1941,"volume":2651,"transactions":9,"vwap":2650},"2025-08-20",231.49001,228.77,3986800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":1722,"change":1277,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1722},"2025-08-19",232.60001,233.99001,228.52,-1.18,2217600,{"date":2660,"open":2661,"high":2662,"low":2442,"close":2663,"change":2664,"percent_change":389,"volume":2665,"transactions":9,"vwap":2663},"2025-08-18",228.99001,233.95,232.0099945,3.23,2470000,{"date":2667,"open":2668,"high":2668,"low":457,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-15",233.52,228.78,-2.76,-1.19,3336700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1635,"volume":2680,"transactions":9,"vwap":2678},"2025-08-14",226.28999,232.52,224.080002,231.53999,1.02,2810200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-13",220.77,231.0099945,220.070007,230.52,10.47,4.76,3582900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-12",207.72,220.78,206.92,220.050003,14.89,7.26,4210300,{"date":2700,"open":2701,"high":1583,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-11",207.10001,204.73,205.16,-2,-0.97,3902300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1310,"percent_change":2104,"volume":2713,"transactions":9,"vwap":2712},"2025-08-08",206.47,209.81,204.59,207.16,1659700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":-6,"volume":2721,"transactions":9,"vwap":2719},"2025-08-07",208.75999,210.53999,204.52,205.91,-0.01,2195900,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-06",207.45,203.24001,205.92,-2.55,-1.22,2769600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2240,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2240},"2025-08-05",213.58,215.089996,207.8,-3.52,-1.66,2756900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":761,"percent_change":1735,"volume":2744,"transactions":9,"vwap":2743},"2025-08-04",210.64,212.12,209.35001,211.99001,2184000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1815,"volume":2752,"transactions":9,"vwap":2750},"2025-08-01",211.22,212,206.27,209.92,-3.85,2554400,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":1284,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-07-31",219.48,212.19,213.77,-3.25,2727200,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-30",228.059998,219.8,220.94,-5.8,-2.56,2092700,{"date":2769,"open":2770,"high":2771,"low":1731,"close":2570,"change":2772,"percent_change":101,"volume":2773,"transactions":9,"vwap":2570},"2025-07-29",229.32001,233.11,-1.75,1915600,{"date":2775,"open":2434,"high":2776,"low":489,"close":2777,"change":2778,"percent_change":2096,"volume":2779,"transactions":9,"vwap":2777},"2025-07-28",228.67,228.49001,5.2,2924900,{"date":2781,"open":2782,"high":2783,"low":2436,"close":2784,"change":2785,"percent_change":78,"volume":2786,"transactions":9,"vwap":2784},"2025-07-25",222.89,223.8,223.28999,-1.14,2160700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2119,"percent_change":127,"volume":2793,"transactions":9,"vwap":2792},"2025-07-24",222.42,224.72,217.89999,224.42999,2413700,{"date":2795,"open":2796,"high":1968,"low":2797,"close":2798,"change":79,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-23",225.69,218.47,224.71001,-1.44,3655500,{"date":2802,"open":1742,"high":2803,"low":2693,"close":375,"change":2366,"percent_change":127,"volume":2804,"transactions":9,"vwap":375},"2025-07-22",229.83,6032400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":848,"percent_change":2033,"volume":2811,"transactions":9,"vwap":2810},"2025-07-21",227.34,232.28999,227.25,228.27,6030200,{"date":2813,"open":1655,"high":2814,"low":2815,"close":2816,"change":1384,"percent_change":1467,"volume":2817,"transactions":9,"vwap":2816},"2025-07-18",229.71001,222.57001,225.89999,2500700,{"date":2819,"open":2820,"high":2821,"low":1332,"close":1316,"change":2822,"percent_change":1367,"volume":2823,"transactions":9,"vwap":1316},"2025-07-17",219.85001,225.11,3.92,1981400,{"date":2825,"open":2379,"high":2826,"low":2827,"close":2828,"change":112,"percent_change":1941,"volume":2829,"transactions":9,"vwap":2828},"2025-07-16",222.17,215.89999,220.58,2140300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2026,"volume":2837,"transactions":9,"vwap":2835},"2025-07-15",226.89,227,220.89999,221.059998,-3.55,2397900,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":86,"volume":2844,"transactions":9,"vwap":2842},"2025-07-14",227.059998,222.5,224.61,-4.31,2706600,{"date":2846,"open":2847,"high":2420,"low":375,"close":2848,"change":1444,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-07-11",230.28,228.92,-1.83,1870700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2041,"volume":2858,"transactions":9,"vwap":2856},"2025-07-10",233.070007,236.46001,230.42999,233.19,2.77,1948100,{"date":2860,"open":641,"high":2861,"low":2862,"close":1915,"change":2159,"percent_change":2863,"volume":2864,"transactions":9,"vwap":1915},"2025-07-09",234.53,227.44,-0.83,1819200,{"date":2866,"open":1836,"high":2867,"low":2868,"close":276,"change":2869,"percent_change":1752,"volume":2870,"transactions":9,"vwap":276},"2025-07-08",234.32001,227.13,6.34,2287900,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2426,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2426},"2025-07-07",228.85001,231.63,225.45,-6.1,-2.63,2165700,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":356,"percent_change":2515,"volume":2885,"transactions":9,"vwap":2884},"2025-07-03",231.14999,233.17999,230.25,232.10001,1299400,{"date":2887,"open":2486,"high":2888,"low":2889,"close":2881,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2881},"2025-07-02",232.2,223.86,9.94,4.49,2730800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2430,"volume":2900,"transactions":9,"vwap":2898},"2025-07-01",216.59,225.57001,215.45,221.21001,2.72,4451100,{"date":2902,"open":2903,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-30",219.71001,216.64999,218.49001,1.45,0.67,2165300,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":601,"percent_change":132,"volume":2915,"transactions":9,"vwap":2914},"2025-06-27",218.14999,220.89,215.11,217.039993,2060500,{"date":2917,"open":2791,"high":2918,"low":2919,"close":2920,"change":1483,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-26",219.36,216.58,218.3,0.93,2709700,{"date":2924,"open":2925,"high":2521,"low":2926,"close":2927,"change":1445,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-25",217.52,213.81,216.28,-1.02,1781700,{"date":2931,"open":2313,"high":2512,"low":2932,"close":2322,"change":2933,"percent_change":1366,"volume":2934,"transactions":9,"vwap":2322},"2025-06-24",214.10001,7.65,2833300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":1145,"volume":2942,"transactions":9,"vwap":2940},"2025-06-23",209.57001,211.58,205.87,210.86,1.86,1847200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-20",213.42,215.37,207.71001,209,-2.45,-1.16,4244800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":514,"percent_change":1428,"volume":2958,"transactions":9,"vwap":2957},"2025-06-18",213.57001,214.45,210.73,211.45,1938800,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-17",213.050003,217.27,212.58,212.83,-4.7,-2.16,2202200,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-16",213.94,218.0099945,213.22,217.53,6.63,3.14,1739100,{"date":2978,"open":2339,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":803,"volume":2983,"transactions":9,"vwap":2981},"2025-06-13",215.17999,210.42,210.89999,-6.5,1840200,{"date":2985,"open":2986,"high":2987,"low":2526,"close":2371,"change":2720,"percent_change":-6,"volume":2988,"transactions":9,"vwap":2371},"2025-06-12",217.31,220.020004,1711000,{"date":2990,"open":2763,"high":438,"low":2991,"close":2349,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2349},"2025-06-11",215.12,-1.31,-0.6,2222200,{"date":2996,"open":2997,"high":2305,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-10",214.44,213.5,218.72,5.64,2.65,2588900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":1144,"volume":3010,"transactions":9,"vwap":3008},"2025-06-09",209.61,215.23,208.94,213.080002,5.4,2727100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2151,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-06-06",210.60001,211,207.39,207.67999,0.38,1901200,{"date":3020,"open":3021,"high":2998,"low":3022,"close":3023,"change":513,"percent_change":1846,"volume":3024,"transactions":9,"vwap":3023},"2025-06-05",210.92999,205.69,206.89999,2362500,{"date":3026,"open":3027,"high":3028,"low":1362,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-04",202.25999,211.089996,210.020004,11.06,5.56,3857200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-06-03",192.21001,199.72,190.33,198.96001,6.15,3.19,2866900,{"date":3043,"open":1473,"high":1527,"low":3044,"close":3045,"change":2490,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-06-02",189.8,192.81,0.88,1734200,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-30",194.66,195.050003,188.17999,191.13,-4.76,-2.43,4292600,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":122,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-05-29",200,200.32001,194.60001,195.89,-0.16,1851400,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1902,"percent_change":536,"volume":3071,"transactions":9,"vwap":3070},"2025-05-28",199.050003,200.27,195.78,196.21001,2240400,{"date":3073,"open":2101,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":1567,"volume":3078,"transactions":9,"vwap":3076},"2025-05-27",200.45,193.78,198.89999,6.75,3935000,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1558,"volume":3086,"transactions":9,"vwap":3084},"2025-05-23",189.92,194.10001,189.32001,192.14999,-4.36,3674100,{"date":3088,"open":2263,"high":3014,"low":3089,"close":3090,"change":1575,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-22",196.25999,196.50999,-4.3,5012600,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1743,"percent_change":1610,"volume":3099,"transactions":9,"vwap":3098},"2025-05-21",207.36,213.36,204.38,205.35001,3017900,{"date":3101,"open":3016,"high":3102,"low":3016,"close":3103,"change":2119,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-05-20",210.95,210.080002,-0.13,1672000,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1665,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-19",206.67999,211.44,205.52,210.36,-1.04,2108800,{"date":3115,"open":3102,"high":3116,"low":2257,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-16",212.99001,212.56,1.83,0.87,2093700,{"date":3122,"open":3123,"high":3124,"low":1390,"close":2956,"change":2993,"percent_change":2119,"volume":3125,"transactions":9,"vwap":2956},"2025-05-15",209.71001,211.67,1999500,{"date":3127,"open":2963,"high":2945,"low":3128,"close":3129,"change":3130,"percent_change":1350,"volume":3131,"transactions":9,"vwap":3129},"2025-05-14",209.070007,211.33,-1.07,2386700,{"date":3133,"open":3134,"high":3135,"low":3134,"close":3136,"change":3137,"percent_change":524,"volume":3138,"transactions":9,"vwap":3136},"2025-05-13",206.2,213.0099945,212.39999,5.37,3909900,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-12",204.88,208.92999,204.32001,207.029999,15.15,7.9,4998000,{"date":3149,"open":3150,"high":3151,"low":2147,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-09",191.28,194.050003,191.88,3.31,1.76,2682900,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":94,"volume":3163,"transactions":9,"vwap":3161},"2025-05-08",189.64,193.039993,186.89999,188.57001,1.7,2412200,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-07",183.64,187.82001,182.42,186.87,4.46,2.45,2137500,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":546,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-05-06",182.25,184.64,180.63,182.41,-1.37,1579800,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":719,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-05-05",186.020004,186.86,184.14999,184.95,-1.7,2323900,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-05-02",184.48,191.61,184.28,188.14,6.3,3.46,3434700,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-01",186.11,186.82001,181.50999,181.84,-2.47,-1.34,3354900,{"date":3208,"open":3209,"high":3210,"low":184,"close":3211,"change":3212,"percent_change":2921,"volume":3213,"transactions":9,"vwap":3211},"2025-04-30",179.28999,184.94,184.31,1.69,3210600,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-04-29",181.52,185.53999,177.19,182.62,-13.62,-6.94,6950800,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-04-28",192.87,198.14999,190.59,196.24001,2.69,1.39,4337500,{"date":188,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3236},189.39,194.59,188.41,193.55,4.16,2.2,2485700]