[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCOM":3,"homepage-market-summary":35,"stock-historical-QCOM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"QCOM","2026-10-07",{"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},"Qualcomm Inc","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Qualcomm develops and licenses wireless technology and designs chips for smartphones. The company's key patents revolve around CDMA and OFDMA technologies, which are standards in wireless communications that are the backbone of all 3G, 4G, and 5G networks. Qualcomm's IP is licensed by virtually all wireless device makers. The firm is also the world's largest wireless chip vendor, supplying nearly every premier handset maker with leading-edge processors. Qualcomm also sells RF-front end modules into smartphones, as well as chips into automotive and Internet of Things markets.","52,000","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0777,3.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},177.12,178.92,179.82,175.3505,181.03,-3.91,-2.16,7676768.397238,136257,177.4321,259.92001,121.99,14178762.46700959,40,8764,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},12255404,4473222279.219407,19.22,"2025-04-25",[187,188,198,209,220,231,242,253,263,274,284,294,305,316,327,338,349,359,370,381,392,403,414,425,436,447,458,469,479,490,501,512,523,533,544,555,565,575,585,594,604,615,626,636,647,658,669,680,691,701,712,723,734,745,756,767,777,788,797,805,813,822,831,839,848,857,864,873,881,890,899,907,916,924,933,942,950,959,968,977,986,995,1004,1012,1020,1029,1038,1046,1055,1064,1073,1080,1089,1098,1107,1116,1125,1134,1142,1150,1158,1167,1175,1184,1193,1202,1211,1220,1229,1238,1246,1255,1264,1273,1281,1290,1299,1307,1315,1324,1333,1340,1349,1358,1366,1373,1381,1390,1398,1407,1414,1422,1431,1439,1447,1455,1464,1473,1481,1488,1497,1505,1514,1523,1532,1538,1547,1556,1565,1573,1581,1589,1598,1606,1614,1623,1632,1641,1650,1659,1667,1675,1683,1691,1697,1705,1713,1721,1729,1737,1744,1752,1759,1768,1776,1784,1792,1801,1810,1818,1825,1834,1842,1850,1859,1868,1876,1885,1893,1902,1911,1919,1927,1935,1943,1949,1958,1965,1973,1980,1987,1995,2003,2009,2017,2025,2033,2040,2047,2055,2061,2067,2075,2084,2092,2101,2107,2114,2121,2128,2136,2144,2150,2159,2165,2172,2180,2186,2193,2201,2209,2216,2224,2233,2242,2249,2257,2266,2275,2284,2292,2299,2305,2310,2317,2325,2331,2338,2347,2356,2364,2371,2378,2386,2395,2402,2408,2415,2424,2431,2438,2446,2455,2463,2471,2478,2485,2494,2502,2509,2516,2523,2531,2537,2544,2551,2558,2566,2571,2577,2584,2591,2599,2607,2614,2622,2630,2638,2645,2653,2661,2669,2677,2685,2692,2700,2707,2716,2723,2732,2740,2747,2756,2762,2771,2780,2789,2797,2804,2812,2815,2821,2829,2836,2841,2847,2854,2861,2867,2874,2881,2885,2891,2899,2906,2914,2921,2928,2932,2941,2949,2956,2964,2971,2980,2988,2995,3002,3008,3014,3021,3027,3035,3042,3051,3059,3066,3073,3080,3087,3094,3101,3108,3115,3123,3130,3139,3147,3153,3160,3169,3177,3182,3191,3198],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",182.03,183.09,179.3311,0.24,0.13,8226999.994886,128120,181.0011,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",185.075,185.48,180.3,180.79,-4.08,-2.21,12302844.143919,150778,181.8501,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",186.715,188.95,183.36,184.87,2.78,1.53,10122274.54482,129590,185.7107,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",185.175,186.3669,181.77,182.09,-1.95,-1.06,10908626.521585,116129,182.9546,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",184.88,188.34,183.1456,184.04,-0.06,-0.03,7417628.155435,108744,184.6858,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",189.48,190.03,182.23,184.1,-3.38,-1.8,10027334.1831,145812,185.3525,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",199.16,186.71,187.48,-14.49,-7.17,16680120.345716,222438,188.6446,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",195.03,205.8532,194.53,201.97,7.71,3.97,17817795.264048,219869,202.1547,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":141,"volume":281,"transactions":282,"vwap":283},"2026-09-24",196.58,196.77,191.75,194.26,-2.98,9089007.260183,145357,194.1375,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",199.613,193.22,197.24,-1.03,-0.52,9739312.883983,144955,196.759,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",192,199.15,191.66,198.27,4.04,2.08,11533765.57831,179298,196.419,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",180.61,195.31,179.23,194.23,16.51,9.29,18444594.512622,249393,190.873,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",191.34,192.12,175.97,177.72,-10.99,-5.82,54480338.057333,241338,178.6604,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",190.345,191.91,187.7601,188.71,3.87,2.09,12327858.308136,164366,189.5354,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",189.165,191.28,183.37,184.84,-2.96,-1.58,9718615.644752,172023,186.93,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",180.535,190.06,187.8,7.65,4.25,13626107.479359,203820,187.6346,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",170.78,181.71,170.51,180.15,-1.82,-1,13754245.935725,182824,179.1138,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",178.25,185.46,175.74,181.97,5.09,2.88,11556595.679064,173280,182.6026,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",172.13,182.4,171,176.88,0.48,0.27,15597657.04738,212891,177.2934,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",174.72,180.8558,173.32,176.4,2.31,1.33,14810717.98437,181170,176.484,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",180.4,183.49,172.0352,174.09,5.35,3.17,26129191.197402,369754,176.4012,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",169.98,170.63,167.04,168.74,0.17,0.1,8537131.56908,126762,168.7674,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",168.5,170.03,164.8756,168.57,-1.39,-0.82,6994945.78232,115234,168.245,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",166.04,170.6,165.08,169.96,3.35,2.01,7499387.821025,97675,169.3644,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",165.47,167.29,162.21,166.61,-3.87,-2.27,8908271.62212,132412,165.6717,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",164.79,171.38,164.19,170.48,6.29,3.83,12736687.106579,153435,169.6186,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",164.59,165.49,161.9,-0.59,-0.36,7754515.022571,102284,163.8234,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",165.155,166.95,161.9234,164.78,1.06,0.65,15074244.80164,117245,164.6478,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",160.1,163.87,159.889,163.72,3.16,1.97,10480308.022566,98861,163.0449,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",160.34,161.79,159.08,160.56,2.03,1.28,11424247.680133,102813,160.3766,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",159.395,160.24,156.225,158.53,-2.22,-1.38,10517619.979065,127690,158.3463,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",162.92,163.33,159.17,160.75,0.01,8523097.366069,112919,161.0146,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",163.15,165.11,159.41,160.74,-1.17,-0.72,8121474.788917,111259,161.7991,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",163.025,166.4999,160.19,161.91,1.72,1.07,8032681.309918,135050,162.2707,{"date":556,"open":557,"high":558,"low":559,"close":548,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",157.89,161.81,156.725,-1.99,-1.23,11042657.491474,165603,159.5398,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":136,"volume":572,"transactions":573,"vwap":574},"2026-08-17",166.25,166.34,161.45,162.18,-3.61,8936156.205183,133607,162.7913,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":179,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",165.63,166.965,163.18,165.79,0.61,5778584.940732,106713,165.2324,{"date":586,"open":587,"high":588,"low":589,"close":460,"change":550,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",163.34,166.77,162.51,1.05,7675615.151906,126864,165.1103,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":193,"volume":601,"transactions":602,"vwap":603},"2026-08-12",166.889,166.94,161.07,163.07,0.39,7422265.230764,133568,163.259,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",163.75,164.605,161.43,162.68,0.51,0.31,6284754.898081,106371,162.7858,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",168.155,168.87,162.08,162.17,-5.69,-3.39,9214118.865555,144244,164.2306,{"date":627,"open":599,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",167.99,162.3,167.86,7.47,4.66,9560678.459377,147157,166.4566,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",155.42,162.6,155.22,160.39,2.86,1.82,7104856.389183,127154,160.2055,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",161.3,162.8,157.1,157.53,-5.14,-3.16,9665707.318968,163228,158.6524,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",156.975,163.48,155.3123,162.67,11.1,7.32,15332889.916799,198010,161.5641,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-03",146.2,151.68,142.89,151.57,3.96,2.68,14504920.869094,197805,148.7695,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",152.96,153.73,146.15,147.61,-3.99,-2.63,13760559.324674,204582,148.3615,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":204,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",146.55,154.1595,146,151.6,-2.62,24147547.192251,328816,150.8241,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",162.575,164.56,155,155.68,-7.2,-4.42,18338175.510573,267843,158.9013,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",164.896,167.92,162.16,162.88,-7.16,-4.21,15880361.34487,241558,164.5954,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",169.77,171.19,165.29,170.04,3.07,1.84,12468389.745244,188972,169.0374,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-24",169.69,171.1,165.77,166.97,-4.14,-2.42,9972817.867691,167545,167.6479,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-23",171.18,173.9495,168.31,171.11,-4.52,-2.57,10757564.042912,145704,170.6302,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-22",170.71,178.65,170.595,175.63,2.13,1.23,7777611.685618,133030,175.9387,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-21",175.49,170.14,173.5,3.18,1.87,13243155.588727,154714,173.1991,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-20",175.55,176.25,169.9,170.32,-1.46,-0.85,9649579.188362,134401,171.7478,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-17",166.64,172.39,164.77,171.78,1.17,0.69,16283200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":740,"volume":804,"transactions":9,"vwap":802},"2026-07-16",173.080002,173.96001,168.99001,170.61,-7.37,15951600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":126,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-15",180,180.71001,174.75999,177.98,-0.07,9440900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",189.33,189.99001,177.45,178.10001,-5.88,-3.2,13090400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",185.059998,188.16,181.81,183.98,-5.18,-2.74,13007300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":226,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-10",187.50999,190.19,185.72,189.16,-1.02,7064000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",192.47,196.089996,187.44,191.11,4.55,2.44,12895200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",180.52,187.12,180.50999,186.56,3.59,1.96,10306800,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":85,"volume":863,"transactions":9,"vwap":861},"2026-07-07",179,185.88,182.97,-3.51,16253600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",178.13,188.67,177.10001,186.48,10.23,5.8,15510500,{"date":874,"open":875,"high":876,"low":877,"close":780,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":780},"2026-07-02",182.17,185.8,172.12,-5.67,-3.12,18661200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",183.59,190.99001,181.60001,181.92,-2.87,-1.55,23313200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-30",188.99001,193.5,183.5,184.78999,-3.93,-2.08,22056100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":155,"volume":906,"transactions":9,"vwap":904},"2026-06-29",193.029999,194.59,183.58,188.72,-0.67,21599500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",201.7,208.86,186.17999,189.39,-15.51,-7.57,37128900,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-25",219.42999,199.82001,204.89999,7.49,3.79,34793200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-24",202.57001,202.97,191.020004,197.41,-6.72,-3.29,25519600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",207.34,209.17999,198.44,204.13,-17.77,-8.01,23781900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":719,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-22",222.92999,233.44,215.5,221.89999,-1.86,18203400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-18",220.71001,229.42,214.73,226.11,13.14,6.17,47081500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",219.039993,221.32001,212.67999,212.97,-1.1,-0.51,11955800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",225.83,231.19,213.8,214.070007,-6.74,-3.05,19629600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",219.77,226.46001,216.28,220.81,9.09,4.29,13993800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-12",201.85001,215.0099945,200.10001,211.72,8.76,4.32,14123700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-11",190.92,203.84,190.75,202.96001,11.76,6.15,18933100,{"date":1005,"open":1006,"high":920,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-10",199.46001,190.10001,191.2,-14.22,-6.92,18426600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":878,"volume":1019,"transactions":9,"vwap":1017},"2026-06-09",216.46001,219.64,192.67,205.42,-12.35,29906300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-08",221.029999,221.92999,214.63,217.77,1.83,0.85,17180600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-05",237.64999,238.44,215,215.94,-26.63,-10.98,24189200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":280,"volume":1045,"transactions":9,"vwap":1043},"2026-06-04",239.45,246.7,235.32001,242.57001,-7.44,14185600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-03",235.020004,255.089996,233.020004,250.0099945,9.17,3.81,19467000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-02",232,245.19,226.050003,240.84,11.85,5.17,18508500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-06-01",233.33,238.020004,226.81,228.99001,-22.03,-8.78,21185200,{"date":1074,"open":1075,"high":30,"low":1076,"close":1077,"change":1078,"percent_change":772,"volume":1079,"transactions":9,"vwap":1077},"2026-05-29",250.19,247.50999,251.020004,7.73,28781800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-28",236,249.46001,231.52,243.28999,9.89,4.24,21118400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-27",245.42999,248.27,224.17999,233.39999,-15.42,-6.2,25694700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-26",240.72,258,235.8,248.82001,10.66,4.48,30646400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-22",214.42999,243,214.17,238.16,24.75,11.6,30375700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-21",202.78,214.0099945,197.60001,213.41,10.9,5.38,28163700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-20",197,203.59,194,202.50999,6.9,3.53,19037500,{"date":1135,"open":1136,"high":1137,"low":928,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-19",196.86,201.5,195.61,-8.03,-3.94,19605200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":551,"volume":1149,"transactions":9,"vwap":1147},"2026-05-18",206.77,210.8,193.58,203.64,2.15,21082500,{"date":1151,"open":1152,"high":1153,"low":255,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-15",201.64999,207.39999,201.49001,1.41,0.7,25876800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-14",208.50999,209.53,199.66,200.080002,-13.09,-6.14,24883900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":642,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-13",216.63,219.49001,207.14999,213.17,1.36,26226300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-12",229.84,230,202,210.31,-27.22,-11.46,38590100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-11",232.0099945,247.89999,231.2,237.53,18.44,8.42,45474000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-08",213,228.050003,208.63,219.089996,16.54,8.17,37850000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-07",190.67,223.66,187.64,202.55,9.98,5.18,51092200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-06",195.17999,197.5,188.22,192.57001,6.02,3.23,30145000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-05",167.64999,187.22,164.78999,186.55,18.17,10.79,34274900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-04",177.22,180.49001,166.83,168.38,-8.63,-4.88,23117400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":752,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-05-01",179.13,179.99001,171.14999,177.0099945,-1.43,21111500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-30",172.050003,186.89,163.56,179.58,23.58,15.12,61132700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-29",151.45,157.28999,151,156,6,4,37571200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-28",145.080002,151.5,144,150,-0.26,-0.17,22921300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1155,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-27",156.31,161,147.050003,150.25999,0.95,41744000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-24",145.61,151.53999,143.58,148.85001,14.9,11.12,29449600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-23",136,136.99001,132.050003,133.95,-2.12,-1.56,10164900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":610,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-22",136.64,137.49001,135.55,136.070007,0.38,9432700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1244,"volume":1314,"transactions":9,"vwap":1312},"2026-04-21",138.12,138.25999,135.050003,135.56,-1.96,11874600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-20",136.41,138.5,136.080002,137.52,1.32,0.97,7953800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-17",136.69,136.97,134.41,136.2,1.73,1.29,9667600,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":551,"volume":1339,"transactions":9,"vwap":1337},"2026-04-16",131.78999,135.7,134.47,1.42,8163700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-15",133.44,134.34,132.28,133.050003,0.21,0.16,9691500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-14",132.2,132.94,131.050003,132.84,1.6,1.22,7608300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":772,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-13",128,131.31,126.46,131.24001,2.48,8615000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":611,"percent_change":193,"volume":1372,"transactions":9,"vwap":1371},"2026-04-10",128.8,130.61,127.85,128.059998,8427400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":193,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-04-09",127.26,128.59,126.8,127.75,0.19,9352700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-08",128.64999,128.89,125.62,127.51,3.44,2.77,12535800,{"date":1391,"open":1392,"high":1393,"low":31,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-07",125.07,125.41,124.07,-1.66,-1.32,8840400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-06",126.56,127.43,123.71,125.73,-1.07,-0.84,8038600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1377,"change":111,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1377},"2026-04-02",125.23,127,124.010002,-0.38,8575300,{"date":1415,"open":1360,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-04-01",130.23,126.98,127.28,-1.5,-1.16,10210700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-31",128.39999,129.28999,125.78,128.78,1.71,1.35,12219800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":238,"volume":1438,"transactions":9,"vwap":1436},"2026-03-30",127.45,128.60001,126.34,127.07,-0.04,11555900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":687,"volume":1446,"transactions":9,"vwap":1444},"2026-03-27",129.89,130.039993,126.68,127.11,-3.43,8964900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1379,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-26",128.78999,132.34,128.31,130.53999,0.15,11912500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-25",130.16,131.92999,129.95,130.35001,1.68,1.31,6669400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-24",128.34,129.17999,127.31,128.67,0.32,0.25,8409200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":888,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-23",133.14999,133.97,127.41,128.35001,-1.19,11431600,{"date":1482,"open":1361,"high":1483,"low":1484,"close":1485,"change":519,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-20",132.75,129.78,129.89999,-1.05,78568000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-19",129.14,132.67999,128.89999,131.28,0.81,0.62,9846700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":784,"volume":1504,"transactions":9,"vwap":1502},"2026-03-18",130.73,132.74001,129.92999,130.47,-1.12,9894300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-17",133.52,134.050003,131.17999,131.59,2.2,1.7,10544300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-16",131.070007,131.87,128.94,129.39,-0.43,-0.33,10132900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-13",131.14999,133.42,129.22,129.82001,-1.33,-1.01,7786700,{"date":1533,"open":1534,"high":1535,"low":1369,"close":1525,"change":1536,"percent_change":205,"volume":1537,"transactions":9,"vwap":1525},"2026-03-12",133.47,134.87,-2.97,9162800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-11",136.45,138.2,133.96001,134.12,-1.08,-0.8,7830500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-10",134.7,136.75,132.16,135.2,-2.91,-2.11,10447300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-09",133.49001,138.58,132.46001,138.11,2.42,1.78,12304600,{"date":1566,"open":1567,"high":1568,"low":1526,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-06",134.17,137.17999,135.69,-1.31,-0.96,9197000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":249,"volume":1580,"transactions":9,"vwap":1578},"2026-03-05",137.59,139.66,135.8,137,-2.51,8981000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":179,"volume":1588,"transactions":9,"vwap":1586},"2026-03-04",138.22,139.89,137.42,139.50999,1.38,9309800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-03-03",138.27,139.2,136.3,138.13,-2.9,-2.06,10372400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1529,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-03-02",137.83,142.0099945,136.89,141.029999,-0.93,8963900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":518,"volume":1613,"transactions":9,"vwap":1611},"2026-02-27",142.86,143.91,141.35001,142.36,-3.23,12439900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-26",145.92,146.94,144.52,145.59,-0.23,-0.16,8642100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-25",145.60001,146.029999,144.020004,145.82001,1.04,0.72,7358300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-24",142.56,146.37,142.059998,144.78,4.37,3.11,11085700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-23",141.97,144.059998,139.64,140.41,-2.47,-1.73,8260100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-20",140.31,144.070007,140.10001,142.88,1.61,1.14,10265100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":519,"volume":1666,"transactions":9,"vwap":1664},"2026-02-19",141.88,142.32001,139.89999,141.27,-1.97,8219400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":581,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-18",143.5,144.48,140.72,143.24001,0.43,9944500,{"date":1676,"open":1677,"high":1669,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-17",141,140.0099945,142.63,1.93,1.37,10670700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1656,"volume":1690,"transactions":9,"vwap":1688},"2026-02-13",137.12,141.48,136.74001,140.7,2.23,13134400,{"date":1692,"open":1693,"high":1694,"low":1687,"close":1695,"change":752,"percent_change":365,"volume":1696,"transactions":9,"vwap":1695},"2026-02-12",140.86,141.5,138.47,12416600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1279,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-11",140.029999,142.39,139.11,141.039993,0.68,9379300,{"date":1706,"open":1707,"high":1646,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-10",138.14999,136.78999,140.089996,1.16,0.83,9762900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1710,"volume":1720,"transactions":9,"vwap":1718},"2026-02-09",137.10001,139.94,136.5,138.92999,1.59,11022700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1629,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-02-06",136.87,139.14999,135.28,137.34,0.76,15036800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1593,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1593},"2026-02-05",132.92,139.33,132.73,-12.59,-8.46,30229600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1428,"percent_change":1710,"volume":1743,"transactions":9,"vwap":1742},"2026-02-04",148.71001,153.47,148.17,148.89,19249300,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-02-03",150.72,144.3,147.17999,-5.44,-3.56,11966400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":116,"percent_change":1703,"volume":1758,"transactions":9,"vwap":1757},"2026-02-02",150.97,153.64,150.82001,152.62,9099100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-30",149.96001,153.070007,149.83,151.59,-0.63,-0.41,9577200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":111,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-29",153.089996,153.23,149.73,152.22,-0.31,9142900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":43,"volume":1783,"transactions":9,"vwap":1781},"2026-01-28",152,154,150.39999,152.7,-0.34,8539000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1571,"volume":1791,"transactions":9,"vwap":1789},"2026-01-27",156.33,156.74001,152.66,153.039993,-1.48,8354600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-26",154.8,156.2,154.3,154.52,-1.3,-0.83,8004200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-23",157.039993,157.98,154.85001,155.82001,-1.98,-1.25,7106700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":93,"volume":1817,"transactions":9,"vwap":1815},"2026-01-22",158.47,159.42999,156.81,157.8,1.43,7450300,{"date":1819,"open":1786,"high":652,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-21",154.62,156.37,2.3,1.49,9181900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-20",154.95,157.72,153.25,154.070007,-5.35,-3.36,11971400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1665,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-16",161.39,161.7,159.21001,159.42,-1.22,11990800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1836,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1836},"2026-01-15",166.45,166.5,161.029999,-3.15,-1.91,9241600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-14",163.69,164.74001,162.35001,164.53999,-0.75,-0.45,7959900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-13",166.98,168.35001,164.97,165.28999,-3.98,-2.35,9993300,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-12",175.88,169.24001,169.27,-8.51,-4.79,13657600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-09",178.12,179.44,174.8,177.78,-4.09,-2.25,9662200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1461,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2026-01-08",178.8,184.31,176.2,181.87,0.93,8353500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-07",182.39,184.070007,177.11,180.19,-2.26,-1.24,9853000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2026-01-06",177.21001,184.45,176.62,182.45,6.14,3.48,11033900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1680,"volume":1918,"transactions":9,"vwap":1916},"2026-01-05",175.46001,178.85001,174.0099945,176.31,3.33,8972200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1680,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2026-01-02",173.8,174.67999,172.2,172.98,1.13,6532200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1419,"volume":1934,"transactions":9,"vwap":1932},"2025-12-31",173.61,173.78,171.0099945,171.050003,-2.6,4682600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":194,"volume":1942,"transactions":9,"vwap":1940},"2025-12-30",174.059998,174.39999,173.34,173.64999,0.22,3429300,{"date":1944,"open":1915,"high":1945,"low":1946,"close":1947,"change":519,"percent_change":86,"volume":1948,"transactions":9,"vwap":1947},"2025-12-29",175.19,172.78999,173.42999,3978400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-26",175,175.5,174.35001,174.81,0.04,0.02,2442800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1956,"percent_change":529,"volume":1964,"transactions":9,"vwap":1963},"2025-12-24",175.039993,175.49001,174.42,174.77,1645300,{"date":1966,"open":1929,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-23",175.27,173.50999,174.75,0.53,0.3,4690400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":289,"percent_change":474,"volume":1979,"transactions":9,"vwap":1978},"2025-12-22",177.56,178.32001,173.89999,174.22,6422100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":485,"percent_change":581,"volume":1986,"transactions":9,"vwap":1985},"2025-12-19",174.44,177.19,174.2,175.25,25223500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":551,"volume":1994,"transactions":9,"vwap":1992},"2025-12-18",175.71001,177.080002,173.53,174.19,1.85,8967500,{"date":1996,"open":1997,"high":1998,"low":1248,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-17",176.12,177.48,172.34,-3.78,-2.15,8501900,{"date":2004,"open":2005,"high":2005,"low":1954,"close":1997,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1997},"2025-12-16",179.19,-3.14,-1.75,7136000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1322,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-15",179.72,180.31,176.39,179.25999,0.54,6954700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":280,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-12",181.25,183.11,177.87,178.28999,-1.64,8865800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":290,"volume":2032,"transactions":9,"vwap":2030},"2025-12-11",181.37,181.64,178.089996,181.27,-0.94,6319200,{"date":2034,"open":2035,"high":2036,"low":1985,"close":2037,"change":2038,"percent_change":1132,"volume":2039,"transactions":9,"vwap":2037},"2025-12-10",175.81,183.44,182.21001,6.21,11100100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":795,"percent_change":600,"volume":2046,"transactions":9,"vwap":2045},"2025-12-09",174.5,176.35001,172.32001,176,7719100,{"date":2048,"open":2049,"high":1952,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-08",174.74001,173.72,175.31,0.5,0.29,6690200,{"date":2056,"open":2049,"high":2057,"low":2042,"close":1954,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1954},"2025-12-05",177.25,0.46,0.26,8400100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1953,"change":540,"percent_change":1766,"volume":2066,"transactions":9,"vwap":1953},"2025-12-04",174.33,174.92999,173.23,7245000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1638,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-12-03",170.89999,175.089996,170.35001,175.070007,2.56,7624300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-12-02",168.75,171.17,167.64,170.7,2.66,1.58,9159100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":238,"volume":2091,"transactions":9,"vwap":2089},"2025-12-01",165.91,169.029999,165.5,168.039993,-0.05,6818300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-28",165.029999,168.19,164.13,168.089996,2.95,1.79,5068800,{"date":2102,"open":2103,"high":567,"low":2104,"close":2105,"change":730,"percent_change":1925,"volume":2106,"transactions":9,"vwap":2105},"2025-11-26",164.12,163.14999,165.14,7967700,{"date":2108,"open":2109,"high":1863,"low":2110,"close":2111,"change":2112,"percent_change":1404,"volume":2113,"transactions":9,"vwap":2111},"2025-11-25",163.99001,161.87,163.3,-1.76,7758100,{"date":2115,"open":2116,"high":597,"low":495,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-24",164.37,165.059998,1.76,1.08,12070100,{"date":2122,"open":528,"high":2123,"low":2124,"close":2111,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2111},"2025-11-21",165.27,159.10001,3.71,2.32,10815000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":896,"volume":2135,"transactions":9,"vwap":2133},"2025-11-20",167.13,168.88,158.85001,159.59,-6.52,12075400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":590,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-19",164.69,167.50999,164.11,166.11,0.64,8176500,{"date":2145,"open":2146,"high":2147,"low":1836,"close":2117,"change":2148,"percent_change":1530,"volume":2149,"transactions":9,"vwap":2117},"2025-11-18",164.89,166.78999,-1.69,11073200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-17",172.8,174.84,165.17,166.75,-7.23,-4.16,10211100,{"date":2160,"open":793,"high":2161,"low":2162,"close":2163,"change":290,"percent_change":106,"volume":2164,"transactions":9,"vwap":2163},"2025-11-14",175.69,171.39999,173.98,7949900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2042,"change":2170,"percent_change":561,"volume":2171,"transactions":9,"vwap":2042},"2025-11-13",176.63,178.83,173.029999,-2.17,9526100,{"date":2173,"open":1951,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-12",177.42,174.88,176.67,2.69,1.55,8785800,{"date":2181,"open":385,"high":2182,"low":385,"close":2163,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2163},"2025-11-11",175.98,2.41,1.4,8419100,{"date":2187,"open":2188,"high":1880,"low":2189,"close":2190,"change":1703,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-11-10",173.75999,169.5,171.57001,0.4,10129300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1529,"volume":2200,"transactions":9,"vwap":2198},"2025-11-07",172.73,174.25,168.25,170.89,-2.31,10614700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2134,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-11-06",177.8,178.50999,170.059998,173.2,-3.63,16184700,{"date":2210,"open":809,"high":2211,"low":2212,"close":2011,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2011},"2025-11-05",183.42999,174.32001,6.88,3.98,18845500,{"date":2217,"open":1998,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-11-04",179.34,172.28999,172.84,-7.88,-4.36,12323600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-03",182.95,183.45,179.089996,180.72,-0.18,-0.1,8535100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-31",178.52,182.14999,176.83,180.89999,3.64,2.05,9452800,{"date":2243,"open":2244,"high":2245,"low":1983,"close":2246,"change":2247,"percent_change":86,"volume":2248,"transactions":9,"vwap":2246},"2025-10-30",178.67999,179.88,177.25999,-1.41,7862900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1798,"volume":2256,"transactions":9,"vwap":2254},"2025-10-29",182,183.49001,178.2,178.67,-2.36,11614600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-28",183.92999,185.91,179.41,181.029999,-6.65,-3.54,20323100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-27",168.95,205.95,168.82001,187.67999,18.74,11.09,81799300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-24",171.69,172.42,168.47,168.94,-1.09,-0.64,6256000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1727,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-23",168.33,171.25,167.88,170.029999,0.45,6546400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1872,"change":2297,"percent_change":2059,"volume":2298,"transactions":9,"vwap":1872},"2025-10-22",167.49001,169.78,166.020004,0.44,10083800,{"date":2300,"open":2301,"high":1871,"low":2302,"close":2303,"change":2099,"percent_change":551,"volume":2304,"transactions":9,"vwap":2303},"2025-10-21",166.8,166.2,168.83,6176100,{"date":2306,"open":587,"high":1222,"low":2307,"close":2308,"change":854,"percent_change":1511,"volume":2309,"transactions":9,"vwap":2308},"2025-10-20",162.059998,167.039993,8194100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1765,"percent_change":1412,"volume":2316,"transactions":9,"vwap":2315},"2025-10-17",162.86,163.78999,161.67,163.45,4833100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1703,"volume":2324,"transactions":9,"vwap":2322},"2025-10-16",164.49001,165.19,162.21001,164.080002,1.11,5686700,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":763,"percent_change":1727,"volume":2330,"transactions":9,"vwap":2329},"2025-10-15",164.24001,160.31,162.97,7334100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1437,"percent_change":150,"volume":2337,"transactions":9,"vwap":2336},"2025-10-14",159.3,164.27,159.25999,161.74001,8675200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-13",155.95,162.39,155.78,161.78,8.19,5.33,10311000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-10",164.82001,165.089996,153.35001,153.59,-12.07,-7.29,15818600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1554,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-10-09",167.37,167.61,163.23,165.66,-1.26,6928400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":398,"percent_change":2184,"volume":2370,"transactions":9,"vwap":2369},"2025-10-08",166.24001,168.55,163.89,167.77,7302200,{"date":2372,"open":2373,"high":2374,"low":2105,"close":2375,"change":654,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-07",169.89999,171.98,165.46001,-1.87,7147500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1521,"volume":2385,"transactions":9,"vwap":2383},"2025-10-06",170.53999,170.88,167.72,168.62,-0.56,8265800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-03",168.85001,171.75,168.74001,169.17999,0.33,0.2,5137900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2388,"change":2400,"percent_change":1338,"volume":2401,"transactions":9,"vwap":2388},"2025-10-02",167.75,169.53999,167.17999,2.36,5499500,{"date":2403,"open":2404,"high":588,"low":2319,"close":2405,"change":194,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-01",165.8,166.49001,0.08,6153000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":485,"percent_change":2142,"volume":2414,"transactions":9,"vwap":2413},"2025-09-30",165.64,166.84,164.88,166.36,5593300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-29",169.2,169.84,164.75999,165.3,-3.9,-2.3,7523100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2417,"change":111,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2417},"2025-09-26",169.67999,170.92999,168.13,-0.28,4846000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2426,"change":453,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2426},"2025-09-25",171.21001,171.97,167.94,-2.23,8093700,{"date":2439,"open":2440,"high":1982,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-24",169.050003,168.67,173.55,4.02,2.37,9213700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-23",169.82001,170.85001,168.3,169.53,-0.19,-0.11,5468400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":550,"volume":2462,"transactions":9,"vwap":2460},"2025-09-22",166.85001,170.22,165.92,169.72,2.87,6196600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2457,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2457},"2025-09-19",169.17,169.58,166.28999,-1.28,-0.76,19444400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2428,"change":2461,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2428},"2025-09-18",166.88,168.86,166.23,1.74,10421200,{"date":2479,"open":2480,"high":2481,"low":2360,"close":2482,"change":2483,"percent_change":1703,"volume":2484,"transactions":9,"vwap":2482},"2025-09-17",164.67999,166.37,165.25999,1.12,6057800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-16",161.82001,165,161.5,164.14,2.92,1.81,7997500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1412,"volume":2501,"transactions":9,"vwap":2499},"2025-09-15",161.39999,162.67999,160.21001,161.22,-0.61,5604800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1470,"percent_change":2393,"volume":2508,"transactions":9,"vwap":2507},"2025-09-12",161.33,162.33,159.58,161.83,5430600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2073,"percent_change":1656,"volume":2515,"transactions":9,"vwap":2514},"2025-09-11",159.19,162.070007,157.96001,161.50999,8360200,{"date":2517,"open":2518,"high":1838,"low":2519,"close":2520,"change":2053,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-09-10",158.62,156.61,158.95,0.18,8256900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":345,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-09-09",160.37,161.60001,157.57001,158.66,-0.99,6126000,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2191,"percent_change":1471,"volume":2536,"transactions":9,"vwap":2535},"2025-09-08",160.28999,158.0099945,160.24001,7019700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":194,"percent_change":2406,"volume":2543,"transactions":9,"vwap":2542},"2025-09-05",160.080002,163.49001,159.14999,159.84,7954200,{"date":2545,"open":1795,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2178,"volume":2550,"transactions":9,"vwap":2548},"2025-09-04",159.86,154.47,159.71001,2.43,7781200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1419,"percent_change":2031,"volume":2557,"transactions":9,"vwap":2556},"2025-09-03",159.39999,159.57001,156.059998,157.28,6336400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":226,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-09-02",157.82001,158.94,154.60001,158.78,-1.21,7520300,{"date":2567,"open":2568,"high":2526,"low":2553,"close":2569,"change":811,"percent_change":1437,"volume":2570,"transactions":9,"vwap":2569},"2025-08-29",159.53,160.73,9949100,{"date":2572,"open":2573,"high":2499,"low":2574,"close":2575,"change":116,"percent_change":2142,"volume":2576,"transactions":9,"vwap":2575},"2025-08-28",159.91,159.029999,160.8,8156300,{"date":2578,"open":2579,"high":2580,"low":1815,"close":2581,"change":2582,"percent_change":1305,"volume":2583,"transactions":9,"vwap":2581},"2025-08-27",158.36,159.97,159.77,0.6,4549900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":527,"change":2589,"percent_change":2118,"volume":2590,"transactions":9,"vwap":527},"2025-08-26",157.66,159.96001,157.41,2.75,9173000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1530,"volume":2598,"transactions":9,"vwap":2596},"2025-08-25",157.61,158.050003,155.39999,156.42,-1.59,4653000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2534,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2534},"2025-08-22",154.83,159.89,154.56,3.88,2.52,7711500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1570,"percent_change":1405,"volume":2613,"transactions":9,"vwap":2612},"2025-08-21",154.82001,155.2,153.050003,154.13,4997300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":290,"volume":2621,"transactions":9,"vwap":2619},"2025-08-20",156.39,156.64,153.46001,155.44,-0.81,7151700,{"date":2623,"open":2624,"high":1813,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-19",159.070007,156.050003,156.25,-2.65,-1.67,6396500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":590,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-18",157.78,159.75,157.24001,158.89999,0.67,4774400,{"date":2639,"open":2640,"high":2335,"low":2641,"close":2642,"change":162,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-15",158.039993,156.69,157.85001,-0.15,7583700,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-14",154.89999,158.64999,158.089996,1.5,0.96,6294800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":642,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-08-13",153.97,157.11,153.63,156.59,1.86,7103300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":683,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":683},"2025-08-12",148.78999,153.89999,148.57001,5.76,3.89,9304100,{"date":2670,"open":2665,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-11",151.059998,147.71001,147.97,0.41,0.28,6215900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1657,"volume":2684,"transactions":9,"vwap":2682},"2025-08-08",146.35001,148.020004,145.69,147.56,1.66,5028700,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1955,"volume":2691,"transactions":9,"vwap":2689},"2025-08-07",148.32001,144.81,145.89999,0.06,6753500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":474,"volume":2699,"transactions":9,"vwap":2697},"2025-08-06",146.64999,146.71001,144.11,145.84,-0.87,8475700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2695,"change":1545,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2695},"2025-08-05",148.52,148.64999,145.67,-0.54,7794500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-04",148.50999,150.78999,147.070007,147.50999,-0.68,-0.46,8150200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1816,"percent_change":1322,"volume":2722,"transactions":9,"vwap":2721},"2025-08-01",146.46001,149.17,145.78999,148.19,12706700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-31",153.11,156.8,145.58,146.75999,-12.3,-7.73,24440100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":948,"volume":2739,"transactions":9,"vwap":2737},"2025-07-30",163,163.27,158,159.059998,-3.02,14382500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":116,"percent_change":2142,"volume":2746,"transactions":9,"vwap":2745},"2025-07-29",162.039993,163.60001,161.14,162.080002,9460900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-28",159.75999,161.96001,159.16,161.050003,2.65,1.67,9627300,{"date":2757,"open":2635,"high":2758,"low":2588,"close":2759,"change":2760,"percent_change":2429,"volume":2761,"transactions":9,"vwap":2759},"2025-07-25",159.2,158.39999,-0.44,4808200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-24",158.35001,159.089996,156.78999,158.84,-1.04,-0.65,5014800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-23",158.59,160.039993,156.92999,159.88,1.89,1.2,7296200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-22",158.96001,159.039993,156.17,157.99001,-0.98,-0.62,6951600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2177,"volume":2796,"transactions":9,"vwap":2794},"2025-07-21",154.92,159.92999,154.91,158.97,4.17,7662300,{"date":2798,"open":1789,"high":2799,"low":2800,"close":1794,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":1794},"2025-07-18",155.42999,152.73,2.19,1.44,7433900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":783,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-17",153,153.53,151.8,152.61,-0.95,7018600,{"date":2813,"open":1796,"high":2814,"low":1284,"close":1830,"change":1620,"percent_change":2643,"volume":1809,"transactions":9,"vwap":1830},"2025-07-16",154.5,{"date":2816,"open":2817,"high":2818,"low":2819,"close":1796,"change":529,"percent_change":529,"volume":2820,"transactions":9,"vwap":1796},"2025-07-15",156.28999,156.71001,154.12,6467300,{"date":2822,"open":2596,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-14",156.5,153.48,154.28999,-3.17,-2.01,7382600,{"date":2830,"open":2831,"high":527,"low":2832,"close":2833,"change":2834,"percent_change":837,"volume":2835,"transactions":9,"vwap":2833},"2025-07-11",159,157.14999,157.46001,-1.63,5907700,{"date":2837,"open":2838,"high":2533,"low":2839,"close":2765,"change":1270,"percent_change":1621,"volume":2840,"transactions":9,"vwap":2765},"2025-07-10",158.99001,157.78999,5674400,{"date":2842,"open":2553,"high":2843,"low":2844,"close":2845,"change":2231,"percent_change":237,"volume":2846,"transactions":9,"vwap":2845},"2025-07-09",161.48,158.25,159.35001,4190100,{"date":2848,"open":2849,"high":2507,"low":2850,"close":2851,"change":1173,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-07-08",159.47,158.61,159.45,0.86,6879100,{"date":2855,"open":2856,"high":2857,"low":2527,"close":2649,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2649},"2025-07-07",161.11,161.49001,-4.12,-2.54,7187400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2321,"change":2453,"percent_change":811,"volume":2866,"transactions":9,"vwap":2321},"2025-07-03",163.039993,163.96001,162.089996,4280800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2491,"percent_change":1026,"volume":2873,"transactions":9,"vwap":2872},"2025-07-02",159.67999,162.78999,158.8,162.32001,8916400,{"date":2875,"open":2876,"high":2877,"low":1804,"close":2553,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2553},"2025-07-01",158.22,161.64999,0.14,0.09,8942300,{"date":2882,"open":2883,"high":2546,"low":1815,"close":2335,"change":1630,"percent_change":2290,"volume":2884,"transactions":9,"vwap":2335},"2025-06-30",158.39,7988200,{"date":2886,"open":2648,"high":2887,"low":2527,"close":2888,"change":2889,"percent_change":1941,"volume":2890,"transactions":9,"vwap":2888},"2025-06-27",161.10001,158.53999,0.35,22100300,{"date":2892,"open":2823,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-26",158.42,155.91,158.19,2.26,1.45,6278200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1941,"percent_change":2878,"volume":2905,"transactions":9,"vwap":2904},"2025-06-25",156.10001,156.53,154.59,155.92999,5280100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":1461,"volume":2913,"transactions":9,"vwap":2911},"2025-06-24",154.73,156.3,154.14999,155.71001,2.57,7692700,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":643,"percent_change":2778,"volume":2920,"transactions":9,"vwap":2919},"2025-06-23",151.23,153.52,149.67999,153.14,6860700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2199,"percent_change":1419,"volume":2927,"transactions":9,"vwap":2926},"2025-06-20",154.23,155.12,150.63,151.32001,15501900,{"date":2929,"open":705,"high":2901,"low":2930,"close":2657,"change":1799,"percent_change":2705,"volume":2931,"transactions":9,"vwap":2657},"2025-06-18",153.14999,6708700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-17",156.64999,157.58,154.39,154.46001,-2.41,-1.54,7146900,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1148,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-06-16",157.029999,158.45,155.64,156.87,1.39,8686300,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1865,"percent_change":1579,"volume":2955,"transactions":9,"vwap":2954},"2025-06-13",156.34,157.17,154.44,154.72,8446400,{"date":2957,"open":2831,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-12",159.61,157.95,158.7,-0.78,-0.49,5689400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2889,"percent_change":1941,"volume":2970,"transactions":9,"vwap":2969},"2025-06-11",160,162.14,157.7,159.48,8859900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-10",156.19,159.50999,155.070007,159.13,3.72,2.39,9068400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":957,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-09",151.81,156.12,151.17,155.41,4.13,10589400,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":1461,"percent_change":1657,"volume":2994,"transactions":9,"vwap":2993},"2025-06-06",149.8,150.59,149.050003,149.24001,5794700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":2682,"change":3000,"percent_change":366,"volume":3001,"transactions":9,"vwap":2682},"2025-06-05",148.8,150.080002,147,-1.49,5605500,{"date":3003,"open":1269,"high":3004,"low":3005,"close":2992,"change":3006,"percent_change":76,"volume":3007,"transactions":9,"vwap":2992},"2025-06-04",150.050003,147.38,0.11,7143800,{"date":3009,"open":2695,"high":3010,"low":3011,"close":3012,"change":398,"percent_change":2082,"volume":3013,"transactions":9,"vwap":3012},"2025-06-03",149.78,145.50999,148.94,6164100,{"date":3015,"open":3016,"high":3017,"low":1670,"close":3018,"change":1816,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-06-02",144.8,147.21001,146.63,0.98,6419500,{"date":3022,"open":3023,"high":2680,"low":3024,"close":3025,"change":2006,"percent_change":1296,"volume":3026,"transactions":9,"vwap":3025},"2025-05-30",148,143.48,145.2,13755600,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":2052,"volume":3034,"transactions":9,"vwap":3032},"2025-05-29",149.86,150.5,147.24001,148.34,0.74,5980700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":289,"percent_change":172,"volume":3041,"transactions":9,"vwap":3040},"2025-05-28",148.82001,149.49001,147.36,147.60001,7032300,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-27",147.55,149.35001,146.42999,148.63,3.25,2.24,9788800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":560,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-05-23",143.42,146.49001,141.77,145.38,-1.35,8994600,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1140,"percent_change":1933,"volume":3065,"transactions":9,"vwap":3064},"2025-05-22",151.39,151.58,147.22,147.37,9539100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1579,"percent_change":2834,"volume":3072,"transactions":9,"vwap":3071},"2025-05-21",153.58,156.13,150.83,151.31,9684500,{"date":3074,"open":1789,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":2406,"volume":3079,"transactions":9,"vwap":3077},"2025-05-20",153.89,151.92999,153.82001,0.12,5269500,{"date":3081,"open":3082,"high":3077,"low":3083,"close":3084,"change":2778,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-19",150.55,150.11,153.7,0.79,7241100,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2453,"percent_change":811,"volume":3093,"transactions":9,"vwap":3092},"2025-05-16",152.87,153.059998,151.3,152.5,6668000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":2809,"change":3099,"percent_change":162,"volume":3100,"transactions":9,"vwap":2809},"2025-05-15",151.71001,153.39,150.17999,-0.37,6941200,{"date":3102,"open":3076,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":2119,"volume":3107,"transactions":9,"vwap":3105},"2025-05-14",153.27,150.42999,152.98,1.64,6971200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2961,"percent_change":966,"volume":3114,"transactions":9,"vwap":3113},"2025-05-13",152.0099945,153.28999,150.96001,151.34,10160900,{"date":3116,"open":3117,"high":3118,"low":1763,"close":3119,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3119},"2025-05-12",154.080002,154.36,152.12,6.94,4.78,11414600,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2406,"percent_change":2690,"volume":3129,"transactions":9,"vwap":3128},"2025-05-09",145.66,146.98,144.60001,145.17999,6217100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-08",145.64,147.5,143.89,145.10001,0.8,0.55,8489100,{"date":3140,"open":3141,"high":3142,"low":3143,"close":1747,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":1747},"2025-05-07",140.38,144.7,140.25,4.4,3.15,10196400,{"date":3148,"open":3149,"high":3150,"low":3151,"close":1663,"change":2058,"percent_change":2392,"volume":3152,"transactions":9,"vwap":1663},"2025-05-06",137.82001,140.8,137.46001,6957900,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3099,"percent_change":1270,"volume":3159,"transactions":9,"vwap":3158},"2025-05-05",138.3,140.77,138.28999,139.44,7165300,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-02",137.85001,141.41,137.28999,139.81,4.6,3.4,13185600,{"date":3170,"open":3171,"high":3172,"low":1535,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-01",138.78999,138.96001,135.21001,-13.25,-8.92,22836600,{"date":3178,"open":3025,"high":1286,"low":3179,"close":3180,"change":2082,"percent_change":2119,"volume":3181,"transactions":9,"vwap":3180},"2025-04-30",143.88,148.46001,10851900,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-04-29",146.66,148.25999,145.52,146.88,-0.74,-0.5,6692000,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":2031,"percent_change":1765,"volume":3197,"transactions":9,"vwap":3196},"2025-04-28",148.17999,149.3,145.44,147.62,5743500,{"date":185,"open":3199,"high":3200,"low":3199,"close":3201,"change":1364,"percent_change":1512,"volume":3202,"transactions":9,"vwap":3201},146.080002,149.2,148.56,5145600]