[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPI":3,"homepage-market-summary":35,"stock-historical-GPI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Group 1 Automotive, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Group 1 owns and operates 32 collision centers and over 250 automotive dealerships in the US and the UK, offering 36 brands of automobiles altogether. Slightly over half of the stores are in the US with locations mostly in metropolitan areas in 17 states in the Northeast, Southeast, Midwest, and California. Texas alone contributed 31.6% of new-vehicle unit volume in 2025 and the UK 27.6%. Texas, Massachusetts, and California combined was 45.4%. Revenue in 2025 totaled $22.6 billion. The firm entered the UK in 2007 and has 106 stores there contributing about 26% of total revenue. Group 1 was founded in 1995 and is based in Houston.","20,452","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8806,2.2,"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},249.84,260.02,261.68,249,256.7,-6.86,-2.67,250280.947878,12995,251.3039,461.26999,234.05,201930.174604328,6.9,7274,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},488.39001,191443,69876743.651082,-37.82,"2025-04-22",[187,188,197,208,219,230,241,252,262,273,283,291,302,313,324,335,346,357,368,379,389,400,411,421,431,441,452,463,474,485,496,507,518,527,538,548,559,570,580,591,602,612,623,634,645,654,664,674,685,696,707,718,728,739,750,759,768,775,783,792,801,810,818,827,836,845,854,861,870,879,888,896,905,912,920,929,937,946,954,963,972,980,989,995,1004,1013,1021,1029,1038,1046,1055,1064,1072,1081,1090,1098,1106,1115,1123,1132,1139,1147,1156,1165,1174,1182,1189,1198,1206,1215,1224,1232,1241,1249,1257,1266,1273,1282,1291,1300,1307,1314,1323,1332,1340,1349,1356,1365,1372,1379,1388,1397,1404,1413,1422,1431,1440,1447,1456,1465,1472,1479,1488,1495,1503,1512,1520,1529,1536,1543,1551,1556,1565,1574,1583,1590,1598,1607,1616,1625,1634,1643,1650,1659,1667,1675,1683,1691,1700,1707,1715,1724,1731,1740,1748,1757,1765,1772,1781,1788,1797,1804,1812,1820,1828,1837,1846,1854,1862,1870,1879,1887,1893,1902,1909,1918,1926,1934,1943,1951,1959,1967,1975,1982,1991,1998,2005,2013,2021,2030,2038,2047,2056,2064,2071,2079,2088,2095,2101,2110,2118,2123,2131,2139,2146,2153,2160,2169,2177,2186,2195,2202,2211,2220,2228,2237,2245,2254,2262,2270,2279,2287,2296,2305,2313,2322,2330,2337,2344,2353,2362,2370,2379,2388,2397,2405,2413,2422,2430,2438,2446,2454,2463,2471,2477,2486,2495,2503,2510,2518,2527,2535,2542,2550,2558,2567,2574,2581,2588,2595,2603,2609,2618,2626,2634,2642,2650,2658,2667,2675,2683,2690,2698,2705,2711,2719,2726,2735,2743,2751,2759,2766,2774,2782,2789,2797,2805,2814,2823,2830,2837,2845,2853,2860,2869,2878,2887,2895,2903,2911,2919,2927,2936,2944,2953,2961,2969,2977,2985,2992,3000,3008,3015,3022,3031,3039,3047,3056,3063,3071,3079,3085,3091,3098,3106,3114,3120,3128,3135,3143,3152,3161,3168,3177,3185,3192,3198,3207,3215,3224,3230,3237,3244,3251,3259],{"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":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",241.84,257.07,16.26,6.76,320367.006289,14414,251.336,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",242.98,245.245,237.11,240.44,-0.49,-0.2,354512.880777,14742,241.4609,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",244.06,245.45,235.11,240.93,-1.3,-0.54,380844.494984,13376,239.7778,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",250.32,251.465,239.18,242.23,-9.95,-3.95,431052.401278,14170,243.2495,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",249.82,253.9,246.975,252.18,4.39,1.77,261994.389284,10959,251.9141,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",247.96,252.91,246.42,247.79,0.28,0.11,352589.016271,12311,248.2547,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",253.2,256.6,247.51,-6.24,-2.46,187711.874605,10198,249.4476,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",255.5,256.91,250.01,253.75,2.88,1.15,190438.046283,9272,253.9377,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",247.36,254.91,250.87,4.45,1.81,214193.077537,10560,251.4486,{"date":284,"open":254,"high":254,"low":285,"close":245,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",246.21,-8.53,-3.35,501156.265606,12065,248.0007,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",266.67,273.67,251.32,254.95,-7.27,-2.77,340812.726346,14838,259.1207,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",275.64,275.795,260.23,262.22,-13.23,-4.8,234953.882792,11760,264.984,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",281.94,282.639,275.07,275.45,-8.56,-3.01,153441.117796,8774,278.317,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",282.08,286.24,279.21,284.01,5.74,2.06,181661.355991,10021,284.4354,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",286.15,286.39,277.645,278.27,-3.57,-1.27,121444.405436,8034,280.3693,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",287.11,289.02,278.7,281.84,-5.88,-2.04,218068.588052,10606,281.2971,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",281.53,288.13,279.57,287.72,6.12,2.17,274807.771974,12531,284.0699,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",296.25,300.73,281.41,281.6,-19.16,-6.37,257960.716122,14530,286.7244,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",284.45,306.4061,300.76,16.43,5.78,486043.451597,18123,298.9431,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",281.17,285.36,277.3,284.33,7.92,2.87,343796.502363,15579,282.4203,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",270.68,277.74,268.37,276.41,6.91,2.56,344363.256461,9823,276.0257,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":117,"volume":418,"transactions":419,"vwap":420},"2026-09-01",267.6,270.95,266.02,269.5,-0.04,138817.222404,9901,268.2296,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",263,271.82,269.54,5.59,2.12,195828.091963,10393,269.2602,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":43,"volume":438,"transactions":439,"vwap":440},"2026-08-28",264.3,269.08,261.72,263.95,1.91,171818.497373,10414,265.6756,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",261.53,263.28,258.62,262.04,-0.59,-0.22,102584.516557,7028,261.5795,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",263.92,268.48,261.62,262.63,-2.18,-0.82,137509.313474,10969,263.99,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",259.58,265.11,254.11,264.81,5.43,2.09,131143.130597,9385,260.8809,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",261.49,266.1024,258.5108,259.38,-2.47,-0.94,103134.319608,6997,260.612,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",265.57,268,261.275,261.85,-1.97,-0.75,232748.244758,9366,262.9304,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",261.33,266.8299,258.26,263.82,-0.05,-0.02,121949.77671,8191,263.6925,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",252.83,267.84,252.41,263.87,13.86,5.54,196676.400753,9258,263.9865,{"date":519,"open":520,"high":520,"low":521,"close":266,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",262.95,249.54,-9.67,-3.72,164291.283536,10784,252.6107,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",261.31,265.93,256.965,259.68,-4.27,-1.62,366855.569453,12193,260.9227,{"date":539,"open":540,"high":541,"low":542,"close":436,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",262.61,265.42,260.01,0.94,0.36,165213.132769,7727,262.7053,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",267.65,268.25,259.24,263.01,-3.1,-1.16,154426.266649,8273,262.5129,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",263.04,268.28,262,266.11,-0.15,-0.06,147972.326122,9700,265.9674,{"date":571,"open":415,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",271.69,262.905,266.26,1.14,0.43,121616.49903,8121,267.2844,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",264,266.575,261.13,265.12,-1.35,-0.51,206089.386425,10008,264.4892,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",265.78,273.7,264.0201,266.47,-4.35,-1.61,187648.324006,11652,268.0437,{"date":603,"open":328,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",279.42,269.76,270.82,-6.78,-2.44,232572.505637,12598,272.6726,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",290.33,293.625,277.07,277.6,-8.28,-2.9,155590.503762,9691,281.7486,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",288.27,292.8,282.51,285.88,-6.26,-2.14,215453.482369,12075,287.3556,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",290.73,297,287.38,292.14,5.37,1.87,298361.357061,13644,291.1086,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":287,"volume":651,"transactions":652,"vwap":653},"2026-07-31",294,274.27,286.77,-9.94,419966.810471,17798,282.6094,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",338.22,294.44,296.71,-61.26,-17.11,378823.10116,17551,304.2258,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":470,"volume":671,"transactions":672,"vwap":673},"2026-07-29",353.06,378.1,347.765,357.97,7.32,332514.641532,14980,363.8554,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",341.25,351.796,335.46,350.65,13.22,3.92,181614.649229,11171,348.0108,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",333.62,343,326.065,337.43,6.56,1.98,232234.75326,11366,337.5207,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",327.71,336.63,324.49,330.87,4.19,1.28,129290.97827,7875,332.2994,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",322.85,329.015,321.54,326.68,-1.25,-0.38,168922.511215,9246,325.006,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",316.29,328.4,327.93,16.31,5.23,262619.91766,12076,326.0826,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",306.85,314.26,304.49,311.62,5.67,1.85,119619.395225,8013,311.2868,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",326.92,328.41,305.78,305.95,-20.11,-6.17,132042.566322,7937,310.4252,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",326.64999,340,307.98999,326.059998,-5.56,-1.68,204600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",323.79999,331.69,323.64001,331.62,12.22,3.83,224800,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":193,"volume":774,"transactions":9,"vwap":772},"2026-07-15",299.20999,319.54001,319.39999,20.22,228800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":65,"volume":782,"transactions":9,"vwap":780},"2026-07-14",294.79999,300,291.51001,299.17999,3.52,100300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",300.62,304.5,293.040009,295.66,-4.22,-1.41,154600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",301.41,312.95001,298.69,299.88,-3.08,-1.02,108400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",294.23999,303.70999,292,302.95999,8.32,2.82,120800,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",297.019989,290.56,294.64001,-1.83,-0.62,122400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",297.39001,300.89999,292.79999,296.47,-0.34,-0.11,219600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",288.01001,297.070007,282.089996,296.81,8.42,2.92,172000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",290.059998,290.54999,279.10001,288.39001,1.79,0.62,349700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",291.17001,293.98999,284.37,286.60001,-4.57,-1.57,176400,{"date":855,"open":856,"high":856,"low":857,"close":847,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":847},"2026-06-30",296.01001,287.78,-6.68,-2.24,322800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",299.81,301.38,291.32999,297.85001,-3.89,-1.29,310500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",301.01001,305.19,296.45001,301.73999,0.92,0.31,517100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",320.32001,323.39999,294.89001,300.82001,-16.69,-5.26,354100,{"date":889,"open":772,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",325.59,314.60001,317.51001,-0.74,-0.23,279200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",313.35999,321.37,310.26999,318.25,3,0.95,264300,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":470,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-22",309.92999,318.42001,315.25,0.67,130600,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",306.23001,313.31,313.16,8.09,2.65,203200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",324.12,325.85999,303.47,305.070007,-20.53,-6.31,182600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":417,"volume":936,"transactions":9,"vwap":934},"2026-06-16",327.44,328.63,323.48999,325.60001,-0.14,92100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",329.029999,332.88,325.019989,325.73999,0.41,0.13,98600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":944,"volume":953,"transactions":9,"vwap":951},"2026-06-12",327.85001,330.42999,323.44,325.32999,0.42,120300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",327.63,335,319.14001,324.91,-1.19,-0.36,277000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",330,334.98999,325.89999,326.10001,-2.19,-0.67,163200,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",319.88,332.31,328.29001,11.64,3.68,174200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",308.59,320.42001,308.48999,316.64999,5.65,1.82,191500,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":987,"volume":928,"transactions":9,"vwap":993},"2026-06-05",306,312.34,311,5.57,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",310.51001,314.41,304.070007,305.42999,-0.32,-0.1,145700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",304.51001,309.48999,299.56,305.75,-2.57,-0.83,199900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":799,"volume":1020,"transactions":9,"vwap":1018},"2026-06-02",309.82999,311.94,304.029999,308.32001,-3.19,164800,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",318.59,307.64999,311.51001,-4.83,-1.53,173900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",326.92999,326.97,312.20001,316.34,-10.1,-3.09,182300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":886,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",329.26001,332.54001,320.17001,326.44,-1.59,277900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",333.040009,343.45001,327.51999,331.70001,2.07,0.63,254700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",324.089996,334.070007,323.95001,329.63,3.45,1.06,112300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",318.14001,333.20999,326.17999,6.07,1.9,147100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",310.73001,323.64999,308.089996,320.10999,4.91,1.56,257900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",305.92001,315.88,301.029999,315.20001,9.73,3.19,131200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",315.97,301.34,305.47,-11.71,-3.69,158600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":575,"volume":1105,"transactions":9,"vwap":1103},"2026-05-18",312.91,321.51001,310.34,317.17999,3.56,159800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",334.60001,336.5,313.54999,313.62,-20.71,-6.19,196700,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",329.82999,339.45001,334.32999,6.55,2,138700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",332.82001,336.53,327.079987,327.78,-8.36,-2.49,155000,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":341,"volume":1138,"transactions":9,"vwap":1136},"2026-05-12",349.79001,335.88,336.14001,-12.46,118300,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",358.31,348.20999,348.60001,-9.23,-2.58,170900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",351.089996,357.84,347.10999,357.82999,7.67,2.19,155500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",346.070007,352.35001,342,350.16,6.19,1.8,144800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",349.53,350.54001,343.66,343.97,2.62,0.77,122300,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",332.95001,344.73001,341.35001,11.35,3.44,124700,{"date":1183,"open":1184,"high":1184,"low":1185,"close":965,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":965},"2026-05-04",351.78,329.76001,-23.67,-6.69,253700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",358.64001,373.56,348.94,353.67001,-3.2,-0.9,202400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1154,"volume":1205,"transactions":9,"vwap":1203},"2026-04-30",345,366.62,331.79999,356.87,7.66,305700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",348.35001,368.059998,348.13,349.20999,4.51,1.31,291900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",341.19,346.64001,333.17001,344.70001,5.18,1.53,146700,{"date":1225,"open":1226,"high":1151,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-27",341.82999,337.32999,339.51999,-1.87,-0.55,101800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",338.94,342.10001,334.17001,341.39001,1.61,0.47,98200,{"date":1242,"open":1243,"high":1200,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",341.079987,335.64001,339.78,-2.08,-0.61,117300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":459,"volume":1256,"transactions":9,"vwap":1254},"2026-04-22",346.54001,347.20999,337.16,341.85999,-2.83,113000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",352.78,355,338.70999,344.69,-6.52,-1.86,172700,{"date":1267,"open":1167,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":544,"volume":1272,"transactions":9,"vwap":1270},"2026-04-20",353.17999,346.88,351.20999,1.27,80500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",341.17999,353.39001,338.82001,349.94,14.46,4.31,126100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",335.029999,336.89001,325.89001,335.48001,2.75,0.83,94300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-15",337.23001,339.42001,331.91,332.73001,-5.25,-1.55,84200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":417,"percent_change":117,"volume":1306,"transactions":9,"vwap":1305},"2026-04-14",337.17999,341.13,332.92001,337.98001,68100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":417,"volume":1240,"transactions":9,"vwap":1312},"2026-04-13",336.37,338.20999,330.94,338.019989,-0.12,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-10",337.89999,340.019989,331.95999,338.14001,0.03,0.01,64100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-09",330.97,338.45999,326.75,338.10999,5.48,1.65,104200,{"date":1333,"open":1334,"high":1335,"low":956,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",332.89999,350,332.63,8.67,2.68,133600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",325.44,326.92001,321.54999,323.95999,-3.04,-0.93,87400,{"date":1350,"open":1343,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":893,"volume":1355,"transactions":9,"vwap":1353},"2026-04-06",328.23999,315.64999,327,-2.45,138900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",329.95999,335.95001,323.14999,329.45001,-1.34,-0.41,127700,{"date":1366,"open":1358,"high":1367,"low":890,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-01",333.44,330.79001,0.16,0.05,138800,{"date":1373,"open":1374,"high":1375,"low":1059,"close":1376,"change":1070,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-31",331.17001,335.47,330.63,0.58,139300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-30",330.059998,331.60999,325.87,328.73001,3.55,1.09,176600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",328.29999,329.92999,323.98001,325.17999,-6.33,-1.91,135200,{"date":1398,"open":752,"high":1399,"low":1400,"close":1401,"change":101,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-26",334.29999,325.76001,331.51001,1.42,141800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",319.70001,327.23001,315,326.85999,9.01,2.83,121100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-24",319.51999,321.12,313.12,317.85001,-4.37,-1.36,206000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",325.31,333.91,321.42999,322.22,3.89,1.22,303800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",316.089996,321.54001,313.63,318.32999,2.03,0.64,764400,{"date":1441,"open":1442,"high":1406,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",303.89999,316.29999,7.78,2.52,358600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-18",294.34,309.5,292.44,308.51999,11.1,3.73,269800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-17",303.48999,304.97,296.019989,297.42001,-2.42,-0.81,113600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":566,"percent_change":503,"volume":1471,"transactions":9,"vwap":1470},"2026-03-16",301.89999,303.53,297.31,299.84,174900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":824,"volume":1131,"transactions":9,"vwap":1477},"2026-03-13",305.42001,307.23999,298.20999,299.89999,-1.01,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",308.48001,310.79999,298.98999,300.91,-11.92,-3.81,160500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":825,"percent_change":417,"volume":1494,"transactions":9,"vwap":1493},"2026-03-11",314.51001,320.66,308.5,312.82999,100100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":598,"volume":1502,"transactions":9,"vwap":1500},"2026-03-10",318.32001,321.51999,311.85999,312.94,-5.13,179100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",310.20999,318.89001,306.73999,318.070007,-0.77,-0.24,179500,{"date":1513,"open":1514,"high":771,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",318.12,307.95001,318.84,-5.35,-1.65,158000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",324.85001,329.56,321.13,324.19,-2.37,-0.73,148900,{"date":1530,"open":968,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1271,"volume":1535,"transactions":9,"vwap":1533},"2026-03-04",330.22,322.14999,326.56,4.08,137200,{"date":1537,"open":1538,"high":1059,"low":1539,"close":1540,"change":1541,"percent_change":910,"volume":1542,"transactions":9,"vwap":1540},"2026-03-03",313.28,306.95999,322.48001,2.16,177400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":881,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":881},"2026-03-02",319.070007,325,315.32001,-5.42,-1.66,131300,{"date":1552,"open":965,"high":1553,"low":1546,"close":942,"change":1554,"percent_change":1145,"volume":1555,"transactions":9,"vwap":942},"2026-02-27",333.01001,-8.64,219700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",334.66,341,330.41,334.38,-0.92,-0.27,154000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-25",333.22,341.089996,332.14999,335.29999,0.23,0.07,162900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-24",336.64999,342.48999,331.42001,335.070007,2.15,0.65,114500,{"date":1584,"open":1585,"high":1586,"low":1353,"close":1304,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1304},"2026-02-23",342.54001,343.23001,-9.38,-2.74,144300,{"date":1591,"open":1592,"high":1593,"low":1399,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-20",334.47,347.81,342.29999,10.33,3.11,229700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-19",333.84,335.67999,328.14999,331.97,-3.87,-1.15,145600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-18",328.47,339.01001,326.51001,335.84,5.52,1.67,181000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",332.70001,337.67999,324.48999,330.32001,-3.54,-1.06,159300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-13",336.85999,339.14999,328.85001,333.85999,-2.15,-0.64,122700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",341.81,346.70999,331.95001,336.01001,-1.03,-0.31,140800,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":43,"volume":1649,"transactions":9,"vwap":1647},"2026-02-11",333.67001,345.48001,337.040009,2.43,273100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-10",338.38,342.5,331.59,334.60999,-3.79,-1.12,152700,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-09",346.34,335.14999,338.39999,-7.88,-2.28,179800,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-06",338.67999,353.60999,346.28,5.55,1.63,167300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":660,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-05",356.23999,357.88,338.89999,340.73001,-4.78,205400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1150,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1150},"2026-02-04",349.14999,360.34,344.17999,11.99,3.47,261900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-03",351.88,354.48999,342.59,345.85001,-6.04,-1.72,253000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1526,"percent_change":970,"volume":1706,"transactions":9,"vwap":1705},"2026-02-02",354.28,359.51001,350.17999,351.89001,304500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1354,"volume":1714,"transactions":9,"vwap":1712},"2026-01-30",360.66,365.76999,351.28,354.26001,-8.9,538200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-29",372.059998,384.29001,362.63,363.16,-33.25,-8.39,387700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1230,"percent_change":935,"volume":1730,"transactions":9,"vwap":1729},"2026-01-28",398.97,400.57999,392.64999,396.41,154900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-27",390.10001,398,387.76999,396.95999,6.41,1.64,117100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1420,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-26",392.76001,395.76001,386.64999,390.54999,-0.35,160700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-23",399.35001,402.17001,388.070007,391.91,-10.71,-2.66,145800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1622,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-22",409.059998,413.84,398.92999,402.62,-0.87,162500,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":279,"volume":1771,"transactions":9,"vwap":1769},"2026-01-21",398.10999,409.049988,406.16,7.22,152100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-20",391.14001,399.63,390.82999,398.94,3.88,0.98,175400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":353,"percent_change":587,"volume":1787,"transactions":9,"vwap":1786},"2026-01-16",395.48999,401.76999,393,395.059998,176000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-15",394.63,399.45001,389.98999,397.10001,-0.33,-0.08,226300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1763,"percent_change":448,"volume":1803,"transactions":9,"vwap":1802},"2026-01-14",395.57001,399.41,392.049988,397.42999,128200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1563,"volume":1811,"transactions":9,"vwap":1809},"2026-01-13",398.29001,401.20001,388.25,398.29999,-1.09,135700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1463,"volume":1819,"transactions":9,"vwap":1817},"2026-01-12",399.14001,403.51999,392,399.39001,-3.26,115000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":952,"volume":1827,"transactions":9,"vwap":1825},"2026-01-09",400.76001,405.029999,396.29999,402.64999,1.68,145300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-08",391.60001,407.79001,389.95999,400.97,6.85,1.74,145200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",397.63,401.42999,391.17001,394.12,-4.72,-1.18,146500,{"date":1847,"open":1848,"high":1849,"low":1733,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",398.089996,399.67001,398.84,2.7,0.68,205200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1104,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2026-01-05",390.81,403.10001,390.13,396.14001,0.91,236000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1089,"transactions":9,"vwap":1867},"2026-01-02",393.81,394.16,388.35001,392.57999,-0.72,-0.18,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-31",399.72,400.59,392.019989,393.29999,-6.5,-1.63,117900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1019,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-30",401.29999,402.63,398.82001,399.79999,-0.79,90400,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":851,"percent_change":1657,"volume":1892,"transactions":9,"vwap":1891},"2025-12-29",408.13,400.38,402.98999,104800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-26",406.19,410.73001,403.85999,407.56,1.18,0.29,52300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":575,"percent_change":247,"volume":1908,"transactions":9,"vwap":1907},"2025-12-24",400.98001,410.48999,400.01001,406.38,60000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-23",407.19,409.81,402.049988,405.23999,-2.31,-0.57,104500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1377,"volume":1925,"transactions":9,"vwap":1923},"2025-12-22",405.059998,411.60001,404,407.54999,2.34,101300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1053,"volume":1933,"transactions":9,"vwap":1931},"2025-12-19",400.51999,406.14999,396.42001,405.20999,2.55,380200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-18",409.78,413.67001,401.23001,402.66,-5.15,-1.26,242400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":203,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",407.44,414.79999,405.64001,407.81,-2.02,168100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1779,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-16",411.01001,415.26001,405.23001,409.82999,0.24,122000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1844,"volume":1966,"transactions":9,"vwap":1964},"2025-12-15",414.72,415.44,404.78,408.85001,-4.89,177600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":798,"volume":1974,"transactions":9,"vwap":1972},"2025-12-12",428.56,429,407.59,413.73999,-13.17,163300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1330,"volume":979,"transactions":9,"vwap":1980},"2025-12-11",422.16,428.73999,419.56,426.91,6.93,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-10",411.62,423.54001,411.48999,419.98001,9.25,2.25,155900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1896,"change":1996,"percent_change":703,"volume":1997,"transactions":9,"vwap":1896},"2025-12-09",403.089996,410.73999,402.20001,5.21,287500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1213,"percent_change":147,"volume":2004,"transactions":9,"vwap":2003},"2025-12-08",408.73001,412.47,404.14001,405.51999,203400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1478,"volume":2012,"transactions":9,"vwap":2010},"2025-12-05",407.059998,412.14999,403.79001,404.20999,-4.14,258100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":203,"volume":2020,"transactions":9,"vwap":2018},"2025-12-04",408.029999,412.98999,407.87,408.35001,-2.03,176100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-03",405.10999,412.95001,404.049988,410.38,8,1.99,180700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1053,"volume":2037,"transactions":9,"vwap":2035},"2025-12-02",401.62,405.73999,398.98001,402.38,2.51,216200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-01",397.88,406.079987,390.85001,399.87,-1.17,-0.29,227800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-28",403.029999,405.76999,400.23001,401.040009,-1.89,-0.47,139100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-26",406.64001,412.60999,402.92999,-5.65,-1.38,232400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1541,"volume":1550,"transactions":9,"vwap":2069},"2025-11-25",403.69,417.78,401.79001,408.57999,8.65,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":142,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-24",399.42999,404.13,399,399.92999,0.17,141900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-21",390.57999,405.47,386.029999,399.26999,11.39,2.94,220200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1640,"volume":1188,"transactions":9,"vwap":2093},"2025-11-20",395.45999,397.95001,386.95999,387.88,-4.03,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1753,"change":960,"percent_change":2100,"volume":928,"transactions":9,"vwap":1753},"2025-11-19",393.39001,397,390.78,-0.3,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-18",381.28,394.95001,379.64001,393.10001,9.88,2.58,160200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-17",387.82999,395.63,383.22,-8.69,-2.22,173200,{"date":2119,"open":2120,"high":2121,"low":1792,"close":1753,"change":566,"percent_change":503,"volume":2122,"transactions":9,"vwap":1753},"2025-11-14",392.14999,396.14999,121500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1370,"volume":2130,"transactions":9,"vwap":2128},"2025-11-13",391.54001,399.57999,389.10999,391.97,0.18,162600,{"date":2132,"open":2133,"high":1726,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-12",392.51999,388.85999,391.79001,11.77,3.1,197700,{"date":2140,"open":1801,"high":1801,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-11",378.28,380.019989,-9.68,-2.48,154400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2044,"percent_change":2100,"volume":2152,"transactions":9,"vwap":2151},"2025-11-10",390.029999,392.92001,386.98999,389.70001,109500,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":1079,"volume":2159,"transactions":9,"vwap":2157},"2025-11-07",384.5,395.17999,390.87,6.02,146800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-06",388.92001,392.32999,383.10001,384.85001,-8.12,-2.07,256700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":269,"volume":2176,"transactions":9,"vwap":2174},"2025-11-05",388.89999,397.89999,386.48999,392.97,4.48,193600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-04",392.19,398.76999,388.23001,388.48999,-5.14,-1.31,237100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-03",395.20001,397.54999,386.14999,393.63,-3.91,-0.98,214200,{"date":2196,"open":2197,"high":1938,"low":1858,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-31",392.44,397.54001,1.76,0.44,258700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-30",401.029999,410.19,393.60001,395.78,-8.46,-2.09,244100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-29",389.5,409.34,380.70999,404.23999,10.96,2.79,425400,{"date":2221,"open":2222,"high":2223,"low":1752,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-28",407.35999,413.10001,393.28,-26.67,-6.35,568500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-27",424.62,428.60001,417,419.95001,-4.01,-0.95,267000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1518,"volume":2244,"transactions":9,"vwap":2242},"2025-10-24",433.75,437.22,423.57001,423.95999,-7.11,210300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-23",447.67999,448.23001,424.23999,431.070007,-16.9,-3.77,303300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":215,"volume":2261,"transactions":9,"vwap":2259},"2025-10-22",450.79001,455.67001,440.66,447.97,-2.43,204900,{"date":2263,"open":2264,"high":30,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-21",445.51999,439.17001,450.39999,4.79,1.07,322600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-20",434.26001,452.60999,429.47,445.60999,11.31,2.6,377600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1403,"transactions":9,"vwap":2284},"2025-10-17",431.23999,436.16,424.69,434.29999,3.79,0.88,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-16",435.059998,435.85999,424.76999,430.51001,-4.59,-1.05,301000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-15",439.20001,441.19,422.32001,435.10001,-4.84,-1.1,300900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2285,"volume":2312,"transactions":9,"vwap":2310},"2025-10-14",422.92001,446.73001,416.92001,439.94,16.05,326300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-13",417.60999,427.66,417.54001,423.89001,6.24,1.49,317500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":815,"volume":2329,"transactions":9,"vwap":2327},"2025-10-10",427.23001,435.54999,415.10001,417.64999,-7.78,345700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":944,"percent_change":1320,"volume":2336,"transactions":9,"vwap":2335},"2025-10-09",425.25,427.94,420.029999,425.42999,224400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2094,"percent_change":481,"volume":2343,"transactions":9,"vwap":2342},"2025-10-08",431.82001,435.23999,424.42001,425.29999,218900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-07",431.54999,439.45999,425.44,429.32999,-4.52,-1.04,281900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-06",448.69,450,433.29001,433.85001,-14.01,-3.13,261800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":58,"volume":2369,"transactions":9,"vwap":2367},"2025-10-03",445.95999,452.44,442.92999,447.85999,2.18,183100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-02",444.66,456.029999,438.75,445.67999,-2.68,-0.6,257000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-01",437.040009,450.23999,431.019989,448.35999,10.85,2.48,258900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-30",435.64999,441.88,432.32001,437.51001,0.1,0.02,241300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":576,"volume":2404,"transactions":9,"vwap":2402},"2025-09-29",438.26001,438.60999,426.85999,437.41,1.88,315000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2100,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-26",436.95999,439.070007,433.089996,435.53,-0.07,220500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-25",440.44,445.26999,422.98999,435.82999,-12.35,-2.76,324800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":342,"volume":2429,"transactions":9,"vwap":2427},"2025-09-24",453.92999,458.97,447.47,448.17999,-5.75,198200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2424,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2424},"2025-09-23",453.019989,459.16,451.81,2.33,0.52,170200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1640,"volume":2445,"transactions":9,"vwap":2443},"2025-09-22",453.84,456.67001,449.92999,451.60001,-4.7,116600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1478,"volume":2453,"transactions":9,"vwap":2451},"2025-09-19",459.95001,462.45001,453,456.29999,-4.66,297500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-18",457.26999,467.95001,456.39001,460.95999,2.71,0.59,144200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2395,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-17",461.45001,470.48001,458.079987,458.25,0,192600,{"date":2472,"open":2425,"high":2473,"low":2474,"close":2475,"change":448,"percent_change":502,"volume":2476,"transactions":9,"vwap":2475},"2025-09-16",459.82001,448.82001,458.23001,175500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-15",464.41,465.60001,454.89001,458.45001,-7.87,-1.69,131100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-12",484.79001,485.57001,463.45001,466.32001,-21.93,-4.49,265000,{"date":2496,"open":2497,"high":181,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-11",472.16,460.75,488.25,17.42,3.7,174500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":226,"percent_change":1011,"volume":2509,"transactions":9,"vwap":2508},"2025-09-10",470.51999,474.01001,470.079987,470.82999,89900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":203,"volume":2517,"transactions":9,"vwap":2515},"2025-09-09",475.19,475.54001,470,474.78,-2.33,126800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-08",481.070007,482.98999,475.20999,477.10999,-6.76,-1.4,210600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1624,"transactions":9,"vwap":2532},"2025-09-05",481.89001,488.38,477.89999,483.87,3.86,0.8,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1087,"percent_change":1052,"volume":2541,"transactions":9,"vwap":2540},"2025-09-04",470.20001,480.17999,469.45001,480.01001,158300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1438,"volume":2549,"transactions":9,"vwap":2547},"2025-09-03",464.89999,471,464.39999,470.28,3.01,143600,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-09-02",457.22,469.62,467.26999,2.49,0.54,147900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-29",481.45999,482.10999,462.47,464.78,-12.9,-2.7,101900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1438,"percent_change":944,"volume":2573,"transactions":9,"vwap":2572},"2025-08-28",478.70001,479,466.89001,477.67999,177900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":1770,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-27",466.51999,477.040009,462.57001,1.54,189200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1313,"volume":979,"transactions":9,"vwap":2586},"2025-08-26",472.32001,476.23001,468.01001,469.82001,-0.56,{"date":2589,"open":2514,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":112,"volume":2594,"transactions":9,"vwap":2592},"2025-08-25",476.040009,466.73001,470.38,0.27,155600,{"date":2596,"open":2356,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-22",471.42001,446.19,470.10999,24.78,5.56,142700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":790,"percent_change":1001,"volume":2437,"transactions":9,"vwap":2608},"2025-08-21",440.98001,449.35001,436.019989,445.32999,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-20",447.57999,450.57001,444.26999,446.73999,-5.96,-1.32,112700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":406,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-19",449.040009,454.88,448.79001,452.70001,1.55,103700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":164,"volume":2633,"transactions":9,"vwap":2631},"2025-08-18",442.98999,451.98001,439.39001,445.79001,3.27,131700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1395,"volume":2641,"transactions":9,"vwap":2639},"2025-08-15",451.75,453.10999,440.13,442.51999,-8.62,220000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":815,"volume":2649,"transactions":9,"vwap":2647},"2025-08-14",453.41,455.64999,449,451.14001,-8.4,154500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1061,"volume":2657,"transactions":9,"vwap":2655},"2025-08-13",449.059998,461.89999,445.019989,459.54001,15.33,159000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-12",434.62,446.42999,430.28,444.20999,14.29,3.32,174400,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-11",423,431.60001,429.92001,8.31,1.97,124400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1222,"volume":2682,"transactions":9,"vwap":2680},"2025-08-08",419.89001,424.59,417.89999,421.60999,6.34,119900,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1229,"volume":2689,"transactions":9,"vwap":2687},"2025-08-07",426.29999,414.34,415.26999,-7.91,107100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":1256,"transactions":9,"vwap":2695},"2025-08-06",418.22,424.01001,412.5,423.17999,3.16,0.75,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":86,"volume":2704,"transactions":9,"vwap":2702},"2025-08-05",409.14001,420.78,420.019989,12.6,178400,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2708,"change":2709,"percent_change":2710,"volume":1240,"transactions":9,"vwap":2708},"2025-08-04",414.17999,407.42001,-2.78,-0.68,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2054,"volume":2718,"transactions":9,"vwap":2716},"2025-08-01",409.23999,412.20999,403.98001,410.20001,-1.95,138600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2008,"change":1230,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2008},"2025-07-31",409.31,417.01001,408.41,-0.13,142800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-30",421.13,422.39001,410.29999,412.70001,-6.1,-1.46,189500,{"date":2736,"open":2737,"high":2231,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-29",424,410.72,418.79999,-6.74,-1.58,246700,{"date":2744,"open":2745,"high":2638,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-28",434.94,424.57999,425.54001,-10.98,-2.52,189100,{"date":2752,"open":2307,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-25",441.17001,417.48001,436.51999,20.46,4.92,270900,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":868,"percent_change":1641,"volume":2765,"transactions":9,"vwap":2764},"2025-07-24",418.51001,425.26999,399.98999,416.059998,308500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":142,"volume":2773,"transactions":9,"vwap":2771},"2025-07-23",415.89999,421.040009,413.79999,417.35001,2.72,139000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1581,"volume":2781,"transactions":9,"vwap":2779},"2025-07-22",415.040009,419.73001,408.95001,414.63,2.67,119600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":543,"percent_change":1571,"volume":2788,"transactions":9,"vwap":2787},"2025-07-21",412.91,419.14001,411.64001,411.95999,151300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2757,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-18",410.82001,413.26001,403.73001,411.019989,1.21,167400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1554,"volume":2804,"transactions":9,"vwap":2802},"2025-07-17",436.76999,440.70001,404.35001,406.10001,-38.42,452500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-16",452.45001,457.51999,443.79001,444.51999,-7.04,-1.56,151600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-15",479.39001,483.95999,448.57999,451.56,-31.05,-6.43,198600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2826,"change":2828,"percent_change":122,"volume":2829,"transactions":9,"vwap":2826},"2025-07-14",473.56,482.60999,473.35001,5.39,207100,{"date":2831,"open":2832,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":1247,"volume":2836,"transactions":9,"vwap":2834},"2025-07-11",478.92999,472.95999,477.22,-2.91,137800,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-10",466.070007,486.5,480.13,14.36,3.08,335700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":1739,"transactions":9,"vwap":2850},"2025-07-09",457.97,467.42001,449.94,465.76999,10.83,2.38,{"date":2854,"open":2855,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":1730,"transactions":9,"vwap":2857},"2025-07-08",465.32999,454.60999,454.94,-6.94,-1.5,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-07",459.019989,465.12,458.089996,461.88,-4.12,-0.88,119400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-03",466.12,469.97,462,466,1.38,0.3,105000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-02",454.13,465.16,449.37,464.62,11.74,2.59,126700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2501,"volume":2894,"transactions":9,"vwap":2892},"2025-07-01",432.67999,456.14001,431.98001,452.88,16.17,181400,{"date":2896,"open":2897,"high":2898,"low":2339,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-30",437.019989,438.48999,436.70999,-1.98,-0.45,120500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":65,"volume":2910,"transactions":9,"vwap":2908},"2025-06-27",436.72,438.94,430.10001,438.69,5.17,400400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1395,"volume":2918,"transactions":9,"vwap":2916},"2025-06-26",442.22,445.13,423.26999,433.51999,-8.44,263500,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2235,"volume":2926,"transactions":9,"vwap":2924},"2025-06-25",445.45999,447.29001,439.39999,441.95999,-4.24,552700,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-24",447.040009,454.70001,444.73999,446.20001,-2.17,-0.48,415700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2780,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-23",443.94,450.79999,439.63,448.37,0.6,121900,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-20",442.78,446.72,439.60001,445.70001,6.69,1.52,240600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":1062,"volume":2960,"transactions":9,"vwap":2958},"2025-06-18",432.12,442.059998,431.35001,439.01001,4.62,89500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":342,"volume":2968,"transactions":9,"vwap":2966},"2025-06-17",435.78,439.76001,432.89999,434.39001,-5.6,98100,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1104,"volume":2976,"transactions":9,"vwap":2974},"2025-06-16",433.39999,444.34,428.31,439.98999,15.13,129500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":353,"volume":2984,"transactions":9,"vwap":2982},"2025-06-13",427.089996,430.85001,423.57999,424.85999,-8.86,123900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2983,"percent_change":2991,"volume":1974,"transactions":9,"vwap":2990},"2025-06-12",436.64001,438.59,433.5,433.72,-2,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":117,"volume":2999,"transactions":9,"vwap":2997},"2025-06-11",444,447.32999,438.72,442.57999,-0.03,119000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":2772,"volume":3007,"transactions":9,"vwap":3005},"2025-06-10",435.42001,443.87,431.92001,442.60999,11.72,107600,{"date":3009,"open":3010,"high":3011,"low":3010,"close":3012,"change":2027,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-06-09",422.97,431.98999,430.89001,1.89,94700,{"date":3016,"open":3017,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":137,"volume":3021,"transactions":9,"vwap":3019},"2025-06-06",426.89999,418.28,422.89001,3.26,85200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-05",421.42001,425.85999,418.14001,419.63,-2.23,-0.53,188400,{"date":3032,"open":3033,"high":1969,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-04",426.079987,419.57001,421.85999,-7.62,-1.77,74700,{"date":3040,"open":2729,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-03",430.64001,417.10001,429.48001,8.97,2.13,221900,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-02",422,422.63,413.88,420.51001,-3.41,-0.8,168400,{"date":3057,"open":2693,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":2395,"volume":3062,"transactions":9,"vwap":3060},"2025-05-30",425.45999,421.019989,423.92001,0.09,119300,{"date":3064,"open":3065,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-29",428.41,420.31,423.82999,-3.62,-0.85,92500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":79,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-28",434.040009,434.17001,425.38,427.45001,-1.52,130500,{"date":3080,"open":3081,"high":3002,"low":3082,"close":3073,"change":3083,"percent_change":1070,"volume":3084,"transactions":9,"vwap":3073},"2025-05-27",432.20001,426.76001,8.1,148400,{"date":3086,"open":3087,"high":3088,"low":3087,"close":3089,"change":816,"percent_change":565,"volume":3090,"transactions":9,"vwap":3089},"2025-05-23",416.60001,433.31,425.94,98300,{"date":3092,"open":3093,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":2303,"volume":3097,"transactions":9,"vwap":3095},"2025-05-22",431.88,424.34,426.56,-4.73,161900,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":458,"volume":3105,"transactions":9,"vwap":3103},"2025-05-21",435.070007,437.029999,428.82001,431.29001,-9.63,101500,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1002,"volume":3113,"transactions":9,"vwap":3111},"2025-05-20",440.87,441.60001,437.70001,440.92001,-0.44,106500,{"date":3115,"open":3116,"high":3117,"low":3116,"close":3118,"change":3119,"percent_change":1632,"volume":1550,"transactions":9,"vwap":3118},"2025-05-19",439.25,444.59,441.35999,-2.84,{"date":3121,"open":2753,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-16",444.98001,439.97,444.20001,3.34,0.76,88800,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3045,"percent_change":58,"volume":3134,"transactions":9,"vwap":3133},"2025-05-15",439.089996,443.88,437.25,440.85999,121200,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-14",441.69,451.85999,438.73001,-10.13,-2.26,137300,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-13",447.26001,455.20999,445.92001,448.85999,5.32,1.2,115200,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-12",451.39001,456.13,439.38,443.54001,13.51,3.14,129000,{"date":3162,"open":3163,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":1370,"volume":3167,"transactions":9,"vwap":3165},"2025-05-09",431.56,423.59,430.029999,0.2,74300,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-08",418.17001,433.82001,416.17999,429.82999,16.72,4.05,162100,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":58,"volume":3184,"transactions":9,"vwap":3182},"2025-05-07",413.48999,419.79999,408.45999,413.10999,2.02,193900,{"date":3186,"open":3187,"high":3188,"low":3187,"close":3189,"change":1868,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-05-06",407.17001,413.28,411.089996,-0.17,112400,{"date":3193,"open":3194,"high":1937,"low":3195,"close":3196,"change":816,"percent_change":565,"volume":3197,"transactions":9,"vwap":3196},"2025-05-05",411.079987,410.22,411.81,97000,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-02",410,415,407.67999,412.42999,7.1,1.75,81200,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":952,"volume":3214,"transactions":9,"vwap":3212},"2025-05-01",404.81,412.040009,400.029999,405.32999,1.7,107300,{"date":3216,"open":3217,"high":3218,"low":3219,"close":3220,"change":3221,"percent_change":3222,"volume":3223,"transactions":9,"vwap":3220},"2025-04-30",400.88,403.84,391,403.63,-3.9,-0.96,140500,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":952,"percent_change":2394,"volume":1925,"transactions":9,"vwap":3229},"2025-04-29",400.089996,408.19,399.26001,407.53,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":2436,"percent_change":944,"volume":3236,"transactions":9,"vwap":3235},"2025-04-28",409.88,411.059998,402.95999,407.10999,147600,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":1869,"percent_change":417,"volume":3243,"transactions":9,"vwap":3242},"2025-04-25",397.79001,407.60001,396.64001,406.59,161700,{"date":3245,"open":3246,"high":2721,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":2666,"transactions":9,"vwap":3248},"2025-04-24",405.84,397.85999,406.76999,8.12,2.04,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":1885,"volume":3258,"transactions":9,"vwap":3256},"2025-04-23",410.17001,425.56,396.35001,398.64999,-3.18,209800,{"date":185,"open":3260,"high":3261,"low":1874,"close":3262,"change":3263,"percent_change":2028,"volume":3264,"transactions":9,"vwap":3262},393.98001,402,401.82999,7.85,207200]