[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAD":3,"homepage-market-summary":35,"stock-historical-LAD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LAD","2026-10-05",{"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},"Lithia Motors, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Lithia Motors is a retailer of new and used vehicles and related services. The company offers nearly 60 brands of vehicles at nearly 500 stores globally across the US, Canada, and UK. The company has expanded largely through the acquisition of dealerships in smaller regional markets but now seeks to grow in any part of the US. We expect more deals over time in the US and, at times, abroad. Annual revenue in 2025 was $37.6 billion, and we see over $50 billion possible in a few years. The US was 78.5% of 2025 revenue and the UK second at 18.4%, due to the 2024 Pendragon acquisition. In 2025, new vehicle sales were about 50% of total revenue. Lithia was founded in 1946, went public in 1996, and is the largest US auto dealer. It is based in Medford, Oregon.","30,000","Medford, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9241,2.8,"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},303,304.39,304.96,292.66,307.77,-4.77,-1.55,321293.948005,15139,302.0728,439.49,239.78,307268.8672117052,31.7,7494,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"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},304511,111146585.670138,8.88,"2025-04-23",[187,188,197,208,219,230,241,252,263,274,285,296,307,318,329,340,350,361,371,382,393,404,415,426,437,448,459,469,480,491,502,511,522,532,543,554,565,576,586,597,608,618,628,639,650,661,672,682,692,703,714,724,734,745,756,766,774,783,792,801,810,818,827,835,844,852,861,870,879,888,897,906,913,922,931,939,947,956,964,971,978,987,996,1005,1014,1022,1030,1037,1046,1055,1063,1072,1081,1089,1098,1107,1116,1125,1134,1142,1151,1160,1168,1175,1184,1193,1202,1211,1220,1227,1236,1245,1252,1261,1268,1276,1285,1294,1302,1310,1319,1328,1336,1345,1354,1361,1369,1378,1386,1394,1403,1410,1417,1426,1433,1441,1449,1458,1465,1473,1480,1488,1497,1506,1514,1523,1531,1540,1548,1556,1564,1573,1581,1588,1597,1604,1613,1621,1630,1639,1647,1656,1665,1673,1682,1690,1699,1707,1716,1724,1732,1740,1748,1755,1763,1769,1778,1785,1793,1801,1809,1817,1826,1835,1843,1851,1858,1865,1873,1881,1888,1896,1904,1913,1921,1929,1938,1947,1956,1962,1969,1978,1986,1994,2002,2010,2017,2026,2033,2041,2049,2057,2066,2075,2082,2090,2098,2107,2115,2123,2131,2139,2148,2153,2161,2168,2176,2184,2190,2196,2205,2214,2222,2230,2237,2245,2253,2261,2269,2277,2284,2292,2299,2305,2313,2321,2329,2338,2347,2355,2362,2370,2377,2386,2394,2402,2411,2418,2426,2435,2441,2450,2459,2468,2474,2482,2490,2498,2505,2514,2522,2531,2538,2546,2552,2561,2568,2574,2581,2589,2597,2605,2613,2620,2628,2636,2643,2650,2658,2665,2671,2678,2686,2692,2700,2708,2715,2721,2730,2738,2745,2751,2758,2765,2774,2781,2786,2795,2803,2811,2820,2826,2833,2841,2847,2854,2862,2869,2876,2883,2892,2900,2906,2912,2920,2927,2935,2941,2949,2957,2966,2973,2979,2986,2994,3000,3007,3015,3022,3030,3037,3043,3050,3058,3066,3074,3081,3088,3095,3101,3108,3115,3124,3131,3139,3145,3151,3157,3165,3172,3179,3187,3194,3201,3209],{"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":106,"volume":194,"transactions":195,"vwap":196},"2026-10-02",308.1,314.7,302.45,1.7,456139.539142,17913,309.5888,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",292.17,308.57,287.57,306.07,14.24,4.88,402887.361028,16241,301.3279,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",290.93,296.38,282.54,291.83,2.57,0.89,422881.499452,15332,289.7887,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",303.21,317.24,288,289.26,-13.81,-4.56,347358.738927,12803,293.0547,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",314.09,314.29,302.62,303.07,-13.35,-4.22,199488.380087,11349,305.8972,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",310.29,316.88,306.315,316.42,6.82,2.2,262695.856685,12860,314.9079,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",308.23,312.22,302.18,309.6,2.58,0.84,388553.231986,14315,307.5504,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",311.83,312.695,306.62,307.02,-5.3,-1.7,297834.667507,13453,308.7766,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",319.29,320.549701,308.84,312.32,-3.83,-1.21,367253.485077,16559,311.8662,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",318.93,319.99,314.24,316.15,-0.12,-0.04,227660.465611,12891,317.2061,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",320,320.555,312.19,316.27,-5.41,-1.68,897650.861194,20538,315.9889,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",342.22,345.01,320.12,321.68,-17.55,-5.17,495517.333939,20830,325.7282,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",350,350.06,333.715,339.23,-6.68,-1.93,345752.597008,17880,341.0762,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",359.2,360.24,344.23,345.91,-14.36,-3.99,270153.551205,14646,349.2239,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":126,"volume":347,"transactions":348,"vwap":349},"2026-09-14",363.32,367.55,359.18,360.27,2.25,175530.137382,11010,361.3602,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",370.73,375.49,356.46,358.02,-8.13,-2.22,199626.055791,11863,361.2,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",367.17,359.5701,366.15,-1.57,-0.43,183651.071369,9534,364.2834,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",366.69,375.065,363.3948,367.72,-0.98,-0.27,152688.067232,8720,366.6292,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",383.56,388.435,368.36,368.7,-18.11,-4.68,298468.13379,11355,376.1295,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",378.46,386.99,376.99,386.81,7.83,2.07,222794.873731,10345,383.9225,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",375.39,381.87,368.12,378.98,6.76,1.82,215535.009706,10528,378.107,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",370.33,377.05,366.025,372.22,2.61,0.71,145141.229134,9615,373.1353,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",366.57,370.84,363.87,369.61,2.29,0.62,195472.62918,9469,368.5156,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",369.78,373,365.84,367.32,-3.04,-0.82,207722.361519,9982,368.9216,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",375,378.93,369.87,370.36,-0.68,-0.18,146145.634599,7896,371.3494,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":215,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",365.6,372.28,364.1,371.04,0.24,133122.338315,6895,370.463,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",372.44,378.015,369.57,370.15,-1.74,-0.47,166060.753771,9158,371.7448,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",367.94,374.31,361.78,371.89,3.34,0.91,201449.223123,10030,370.844,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",370.01,375.45,368.32,368.55,-2.18,-0.59,141715.11078,9596,370.6779,{"date":503,"open":504,"high":505,"low":493,"close":352,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",372.81,376.34,0.06,0.02,137609.064754,8090,372.2821,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",367.02,374.17,366.315,370.67,-0.84,-0.23,167724.073739,11223,370.6409,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",362.37,374.785,371.51,14.96,4.2,272924.69746,11350,371.8457,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",372.41,376.255,356.51,356.55,-12.97,-3.51,228929.898246,13308,361.3416,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",372.79,380.38,368.63,369.52,-8.03,-2.13,192489.292049,9921,372.0173,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",380.19,383.6355,374.01,377.55,-1.11,-0.29,104096.31149,7540,377.3607,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",380.9,382.2,375.405,378.66,0.11,0.03,204529.904835,9857,378.1128,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":506,"volume":583,"transactions":584,"vwap":585},"2026-08-12",375.31,380.76,369.91,378.55,0.22,150046.881257,7100,377.9341,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",378.11,383.82,377.07,378.33,-1.51,-0.4,191611.898134,9071,380.1325,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",371.58,382.275,371.26,379.84,4.21,1.12,252276.195785,11791,378.699,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":292,"volume":615,"transactions":616,"vwap":617},"2026-08-07",374.33,379.435,371.0475,375.63,-0.15,167950.668896,9928,374.9894,{"date":619,"open":431,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",379.64,368.5,375.78,7.21,1.96,263169.208419,13982,375.7239,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",375.07,381.46,367.46,368.57,-2.42,-0.65,270649.147245,13680,370.8468,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",375.19,376.9999,366.585,370.99,-6.92,-1.83,366741.45923,16135,370.7134,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",392.34,395.665,377.62,377.91,-7.51,-1.95,438251.266833,17534,381.3924,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",399.6,402.015,384.22,385.42,-19.61,-4.84,541299.09835,21088,386.9892,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",420.59,390.89,405.03,-22.45,-5.25,789775.791707,28260,401.2115,{"date":683,"open":684,"high":30,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",376.94,374.47,427.48,69.17,19.3,1715139.119163,51561,418.5282,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",345.93,361.235,341.37,358.31,12.83,3.71,419867.0518,16569,356.564,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",344.99,350.26,342.01,345.48,4.53,1.33,259807.831711,12400,345.4991,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":400,"volume":721,"transactions":722,"vwap":723},"2026-07-24",334.94,343.83,329.095,340.95,6.93,175320.892405,8439,340.9286,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":475,"volume":731,"transactions":732,"vwap":733},"2026-07-23",336.05,337.7799,331.03,334.02,-5.93,269975.913163,11281,334.3037,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",333.97,345,333.53,339.95,9.16,2.77,326682.151742,12680,338.7363,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",326.59,331.75,323.48,330.79,5.61,1.73,223796.304977,8722,329.7931,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",335.28,324.8,325.18,-10.1,-3.01,198577.400473,9484,327.2853,{"date":767,"open":768,"high":769,"low":770,"close":758,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":758},"2026-07-17",336.87,343.45999,332.81,-3.88,-1.14,146300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",334.67999,346.64001,331.82999,339.16,7.79,2.35,333600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",319.029999,334.19,317.73999,331.37,12.12,3.8,356000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",319.28,321.20999,314.089996,319.25,1.29,0.41,276200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",317.42999,326.45999,315.88,317.95999,4.22,1.35,465900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":106,"volume":817,"transactions":9,"vwap":815},"2026-07-10",315,322.42001,312.35001,313.73999,1.76,158400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",304.54001,314.67999,303.39001,311.98001,9.07,2.99,138200,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",309.69,300.92999,302.91,-8.78,-2.82,187500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",309.32001,313.48001,305.37,311.69,2.67,0.86,182400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":487,"volume":851,"transactions":9,"vwap":849},"2026-07-06",306.59,310.26999,298.23999,309.019989,2.79,263600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",295.5,307.56,289.84,306.23001,15.93,5.49,323100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",288.57001,295.54001,286.20999,290.29999,-0.19,-0.07,190200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",288.82999,291.41,283.35999,290.48999,-0.87,-0.3,276100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",290.12,293.73001,285.57001,291.35999,-0.74,-0.25,445000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",294.64999,298.59,289,292.10001,-4.63,-1.56,555700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",308.049988,310,293.45001,296.73001,-8.57,-2.81,291700,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":741,"volume":912,"transactions":9,"vwap":910},"2026-06-24",299.079987,306.79999,305.29999,8.22,272900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",293.019989,298.79999,291.56,297.079987,1.93,0.65,224800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",293.32001,300.079987,290.85001,295.14999,0.3,0.1,340400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":433,"volume":938,"transactions":9,"vwap":936},"2026-06-18",295.34,299.26001,292.79001,294.85001,1.83,691600,{"date":940,"open":941,"high":942,"low":943,"close":915,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":915},"2026-06-17",305.48001,307.32001,291.38,-14.48,-4.71,426400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",308.63,313,306.87,307.5,-1.02,-0.33,200600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":26,"volume":963,"transactions":9,"vwap":961},"2026-06-15",317.62,319.41,308.45999,308.51999,-4.86,273500,{"date":965,"open":812,"high":966,"low":967,"close":968,"change":116,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-12",317.19,309.57001,313.38,0.23,302500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":399,"percent_change":214,"volume":977,"transactions":9,"vwap":976},"2026-06-11",305.97,312.94,296.53,312.66,276400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",301.95999,309.35001,301.95001,304.82999,0.96,0.32,343900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",295.76999,304.62,289.45001,303.87,11.92,4.08,272800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",288.070007,295.44,285.35999,291.95001,3.11,1.08,230100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",290.23999,293.70001,284.39999,288.84,-1.76,-0.61,177100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":868,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-04",292.76999,294.81,287.26999,290.60001,-0.02,212200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",292.23001,296.25,290.67001,-4.83,-1.63,247900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":854,"change":1035,"percent_change":162,"volume":1036,"transactions":9,"vwap":854},"2026-06-02",294.10001,298,291.040009,1.98,250000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",287.51001,294.079987,285.97,293.51999,2.63,0.9,214000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",295,296,288.56,290.89001,-4.73,-1.6,237900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":825,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",290.78,296.82999,287.92999,295.62,1.02,241100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",293.20001,297.51001,290.029999,292.63,9.58,3.38,289300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",281.23001,287.20001,279.67001,283.049988,6.47,2.34,290200,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",274.079987,280.34,276.57999,2.05,0.75,185200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-21",268.39999,275.79001,264.78,274.53,3.42,1.26,369300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-20",257.47,271.29999,254.58,271.10999,14.02,5.45,371200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",264.070007,265.35999,255,257.089996,-7.8,-2.94,428000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",261.78,269.14999,261.10001,264.89001,2.97,1.13,413200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",273.13,276.070007,260.10001,261.92001,-12.84,-4.67,450800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":106,"volume":1141,"transactions":9,"vwap":1139},"2026-05-14",275.85001,281.92001,274.31,274.76001,1.54,214300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-13",272.42999,277.56,269.64999,273.22,-2.08,-0.76,416700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-12",286.67999,287.38,275.26999,275.29999,-11.37,-3.97,433500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":851,"transactions":9,"vwap":1165},"2026-05-11",294.64001,294.89999,286.20001,286.67001,-7.32,-2.49,{"date":1169,"open":1170,"high":1040,"low":1171,"close":1172,"change":1173,"percent_change":131,"volume":1174,"transactions":9,"vwap":1172},"2026-05-08",292.29001,289.23999,293.98999,2.89,163800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",290.95999,294.95001,287.029999,291.10001,1.64,0.57,189100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-06",290.64001,296.98999,289.10999,289.45999,2.94,1.03,220400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-05",283.70999,287.82999,282.72,286.51999,4.5,1.6,228000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-04",289.39999,289.70999,281.13,282.019989,-8.88,-3.05,364400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-01",291.13,297.32999,284.98999,290.89999,0.78,0.27,401300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":881,"change":1225,"percent_change":877,"volume":1226,"transactions":9,"vwap":881},"2026-04-30",291.72,295.66,286.60001,-0.88,390900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",292.040009,304.79999,288.079987,291,13.76,4.96,500600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-28",276.92001,279.81,269,277.23999,0.38,0.14,402200,{"date":1246,"open":1083,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":422,"volume":1251,"transactions":9,"vwap":1249},"2026-04-27",278.51999,271.57001,276.85999,1.94,326100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-24",276.38,277.67001,272.39999,274.92001,-1.47,-0.53,162200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":867,"percent_change":868,"volume":1267,"transactions":9,"vwap":1266},"2026-04-23",276,279.98001,273.79999,276.39001,253300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1085,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1085},"2026-04-22",281.87,283.39999,274.10001,-3.31,-1.18,245600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-21",290,292.049988,277.95001,279.89001,-8.87,-3.07,254800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-20",281.75,289.94,281.059998,288.76001,5.72,2.02,267400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1122,"volume":1301,"transactions":9,"vwap":1299},"2026-04-17",278.85999,289.82999,276.28,283.040009,8.17,391800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1243,"volume":1309,"transactions":9,"vwap":1307},"2026-04-16",275.37,279.19,273.53,274.87,0.39,230600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",281.91,282.69,272.79999,274.48001,-7.3,-2.59,375000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",279,282.20001,274,281.78,2.72,0.97,365600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":100,"volume":1335,"transactions":9,"vwap":1333},"2026-04-13",271.62,280.28,268.12,279.059998,5.96,312900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",266.95999,274.45001,265.51001,273.10001,6.56,2.46,315200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-09",261.45999,267.20001,255.88,266.54001,3.26,1.24,271000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":162,"volume":1360,"transactions":9,"vwap":1358},"2026-04-08",269.57999,276.34,263.28,1.74,443200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1140,"volume":1368,"transactions":9,"vwap":1366},"2026-04-07",256.26001,263.26001,254.5,261.54001,3.97,393200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-06",250,258.70001,246.89999,257.57001,5.75,2.28,279800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":179,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-04-02",250.82001,255.059998,247.25,251.82001,0.4,221700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1380,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1380},"2026-04-01",250.19,253.39999,248.17999,1.1,0.44,332400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",250.22,254.17999,246.38,249.72,3.83,1.56,319300,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":226,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-30",251.42,242.87,245.89,-1.82,379700,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1167,"volume":1416,"transactions":9,"vwap":1414},"2026-03-27",255.82001,248.92,250.45,-6.39,261900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",252.7,257.42001,251.13,256.84,2.64,1.04,314100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":346,"percent_change":215,"volume":1432,"transactions":9,"vwap":1431},"2026-03-25",255.080002,257.82001,249.44,254.2,238500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":886,"volume":1440,"transactions":9,"vwap":1438},"2026-03-24",249.84,258.75,248.28999,251.95,-0.63,287000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1069,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-23",249.88,254.78,246.47,252.58,3.94,411700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-20",246.75999,248.73,242.47,243,-5.31,-2.14,578300,{"date":1459,"open":1460,"high":1461,"low":31,"close":1462,"change":1463,"percent_change":1439,"volume":1464,"transactions":9,"vwap":1462},"2026-03-19",247.50999,251.089996,248.31,-1.58,553200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":367,"volume":1472,"transactions":9,"vwap":1470},"2026-03-18",249.5,254.8,249.0099945,249.89,-1.08,367100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":498,"volume":1479,"transactions":9,"vwap":1477},"2026-03-17",256.88,258.23999,250.97,-1.48,269000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1225,"volume":1487,"transactions":9,"vwap":1485},"2026-03-16",257.81,259.01001,251,252.45,-2.25,326400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-13",257.040009,259.29001,253.82001,254.7,-1.15,-0.45,394100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-12",259.32999,261.76999,254.89,255.85001,-7.97,-3.02,460700,{"date":1507,"open":1130,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-11",264.98999,256.51999,263.82001,2,0.76,295800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-10",265.44,267.56,258.059998,261.82001,-3.65,-1.37,305200,{"date":1524,"open":1525,"high":1526,"low":1484,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-09",254.47,266.20001,265.47,5.82,2.24,485200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-06",261.98999,267.13,256.98001,259.64999,-7.45,-2.79,478100,{"date":1541,"open":1542,"high":1543,"low":1516,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-05",269.26999,275.59,267.10001,-6.21,-2.27,239200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":808,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-04",274.35999,275.91,269.22,273.31,0.5,152400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1487,"transactions":9,"vwap":1561},"2026-03-03",266.26999,273.070007,263,271.95999,-1.39,-0.51,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-02",273.98001,277.63,270,273.35001,-6.23,-2.23,379200,{"date":1574,"open":1575,"high":1576,"low":1323,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-27",275.14001,281.59,279.57999,-1.88,-0.67,338100,{"date":1582,"open":1583,"high":1584,"low":1281,"close":1585,"change":1250,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-26",281.53,285.92999,281.45999,0.69,199900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-25",282.98001,284.70999,277.079987,279.51999,-3.98,-1.4,329600,{"date":1598,"open":1599,"high":1026,"low":1600,"close":1601,"change":1258,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-24",285.39001,282.079987,283.5,-0.52,434500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-23",296.16,297.89999,282.51001,284.97,-8.68,-2.96,396600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1520,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-20",294.39999,303.12,292.57999,293.64999,-1.23,345400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-19",301.029999,303.35001,293.62,297.29999,-7.84,-2.57,419400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-18",300.53,307.82001,297.60999,305.14001,4.1,1.36,286300,{"date":1640,"open":1626,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-17",302.64999,292.41,301.040009,-0.28,-0.09,392400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-13",307.029999,308.5,298.82999,301.32001,-3.19,-1.05,349100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-12",320.79999,321.60999,297.89001,304.51001,-15.9,-4.96,556000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1578,"volume":1672,"transactions":9,"vwap":1670},"2026-02-11",317,334.85999,315.01001,320.41,-6.14,753600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-10",331.38,337.39999,322,326.54999,-4.5,-1.36,732100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":280,"volume":1689,"transactions":9,"vwap":1687},"2026-02-09",340,344.17001,330.48001,331.049988,-13.19,281900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-06",333.13,347.34,330.70001,344.23999,12.06,3.63,257600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1486,"volume":1706,"transactions":9,"vwap":1704},"2026-02-05",337.29999,342.66,330.57999,332.17999,-7.66,240900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-04",332.94,341.47,331.48999,339.84,10.42,3.16,234500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":816,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-02-03",328.25,339.17001,327.57001,329.42001,0.54,200500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":807,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-02-02",321.28,327.82001,321.070007,327.66,1.3,270600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":560,"volume":1739,"transactions":9,"vwap":1737},"2026-01-30",325.14001,331,320.78,323.44,-3.63,415500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1513,"transactions":9,"vwap":1745},"2026-01-29",324.60001,327.48999,319.87,327.070007,-2.3,-0.7,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":248,"percent_change":162,"volume":1754,"transactions":9,"vwap":1753},"2026-01-28",328.20999,331.10999,324.48001,329.37,270400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":834,"transactions":9,"vwap":1760},"2026-01-27",324.19,328.88,321.82999,327.17001,4.57,1.42,{"date":1764,"open":1765,"high":1766,"low":298,"close":1767,"change":929,"percent_change":572,"volume":1768,"transactions":9,"vwap":1767},"2026-01-26",322.44,325.63,322.60001,172600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-23",331.54999,334.29001,319.89999,322.5,-12.44,-3.71,213700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":716,"change":1571,"percent_change":1783,"volume":1784,"transactions":9,"vwap":716},"2026-01-22",341,344.42001,332.29999,-0.66,211400,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-21",329.38,339.76001,337.17001,10.7,3.28,208200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":303,"volume":1800,"transactions":9,"vwap":1798},"2026-01-20",325.16,329.48001,322.87,326.47,-5.58,207400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":954,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-16",332.5,337.69,330,332.049988,-0.1,169200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":867,"volume":1816,"transactions":9,"vwap":1814},"2026-01-15",332.54999,334.32999,326.98999,332.38,-0.62,166600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-14",338.5,341.12,329.31,333,-6.3,-1.86,185600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-13",331.28,339.66,328.35999,339.29999,8.13,2.45,220000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":895,"volume":1842,"transactions":9,"vwap":1840},"2026-01-12",333.91,338.029999,329.51999,331.17001,-5.24,224200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":790,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-09",332.56,338.01001,328.14001,336.41,1.14,253800,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1181,"volume":1857,"transactions":9,"vwap":1855},"2026-01-08",325,335.72,332.60999,5.38,222900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":985,"percent_change":929,"volume":1864,"transactions":9,"vwap":1863},"2026-01-07",327.26001,329.47,322.48001,327.23001,228300,{"date":1866,"open":1867,"high":1868,"low":1757,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-06",325.10001,329.079987,326.91,-1.78,-0.54,273300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1471,"volume":1880,"transactions":9,"vwap":1878},"2026-01-05",330.51999,332.92001,322.70001,328.69,-3.6,349500,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":292,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2026-01-02",334.079987,328.29999,332.29001,-0.01,206100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1520,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-31",335.76999,336.88,331.14999,332.32999,-1.09,167000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":517,"volume":1903,"transactions":9,"vwap":1901},"2025-12-30",338.37,340.10001,335.5,335.98001,-2.84,151400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-29",343.57001,345.20001,337.64001,338.82001,-5.59,-1.62,134700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":561,"volume":1920,"transactions":9,"vwap":1918},"2025-12-26",342.029999,346.75,340.25,344.41,-1,108400,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-24",342.17999,347.76999,345.41,3.17,0.93,63800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-23",343.14001,344.81,341.070007,342.23999,-0.36,-0.11,149700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-22",343.87,347.17999,341.70001,342.60001,-1.29,-0.38,132600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-19",337.94,344.51999,336.59,343.89001,4.23,1.25,742400,{"date":1957,"open":334,"high":1958,"low":1959,"close":1829,"change":1960,"percent_change":1944,"volume":1961,"transactions":9,"vwap":1829},"2025-12-18",349.42001,339.32001,-4.43,219800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":162,"percent_change":172,"volume":1968,"transactions":9,"vwap":1967},"2025-12-17",343.14999,347.35999,341.56,344.089996,235100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-16",346.23999,349.92999,340.22,343.42001,-3.26,-0.94,244100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":162,"volume":1985,"transactions":9,"vwap":1983},"2025-12-15",345.82999,348.54001,340.14999,346.67999,2.3,366200,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-12",360,343.17999,344.38,-12.28,-3.44,255500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1096,"volume":2001,"transactions":9,"vwap":1999},"2025-12-11",353.20999,360.56,349.48999,356.66,4.45,343500,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-10",332.32001,352.69,352.20999,20.31,6.12,403200,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":1086,"volume":2016,"transactions":9,"vwap":2014},"2025-12-09",323.01001,332.42001,331.89999,6.67,256300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-08",328.31,330.91,324.89999,325.23001,-3.16,-0.96,357400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1070,"percent_change":1424,"volume":2032,"transactions":9,"vwap":2031},"2025-12-05",325.42001,331.76999,323.5,328.39001,237300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":518,"volume":2040,"transactions":9,"vwap":2038},"2025-12-04",325.079987,328.20001,323.029999,325.01001,-0.75,229200,{"date":2042,"open":2043,"high":2044,"low":244,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-03",319.070007,327.5,325.76001,8.06,2.54,586900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1976,"volume":2056,"transactions":9,"vwap":2054},"2025-12-02",322.45001,325.28,317.29001,317.70001,-3,289500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-01",315.38,323.79001,310.13,320.70001,1.86,0.58,264700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-28",319.23999,319.73001,314.5,318.84,0.25,0.08,93900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1391,"percent_change":121,"volume":2081,"transactions":9,"vwap":2080},"2025-11-26",316.95999,321.26999,316.39001,318.59,172200,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-25",309.049988,322.070007,317.48999,12.75,4.18,288500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1087,"volume":2097,"transactions":9,"vwap":2095},"2025-11-24",302.66,309.76999,301.84,304.73999,2.27,284100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-21",289.59,305.29001,286.95999,302.47,14.99,5.21,284800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1486,"volume":2114,"transactions":9,"vwap":2112},"2025-11-20",297.35001,298.70999,285.66,287.48001,-6.63,348100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":571,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-19",293.89001,297.85999,292.029999,294.10999,0.04,294000,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-18",283.97,294.57001,294,8.75,3.07,333100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-17",292.5,295.97,285.25,-8.73,-2.97,448800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-14",297.45001,299.47,292.67999,293.98001,-5.39,-1.8,370800,{"date":2149,"open":2109,"high":2150,"low":902,"close":2151,"change":1871,"percent_change":455,"volume":2152,"transactions":9,"vwap":2151},"2025-11-13",303.89999,299.37,369600,{"date":2154,"open":2155,"high":2150,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-12",296.79999,294.95999,299.91,6.25,2.13,317100,{"date":2162,"open":2163,"high":2164,"low":935,"close":2165,"change":1012,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-11",295.13,300.10001,293.66,-0.21,186400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":179,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-10",296.23001,297.26999,291.73001,294.26999,0.34,194400,{"date":2177,"open":2178,"high":2171,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-07",290.38,289.31,293.26999,2.84,0.98,210300,{"date":2185,"open":1008,"high":2171,"low":892,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-06",290.42999,-7.74,-2.6,317000,{"date":2191,"open":2192,"high":2193,"low":1060,"close":2194,"change":928,"percent_change":929,"volume":2195,"transactions":9,"vwap":2194},"2025-11-05",298.48001,303.98001,298.17001,263500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-04",304.14999,306.079987,297.63,297.87,-10.33,-3.35,332600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-03",311.23001,314.60001,301.56,308.20001,-5.88,-1.87,364000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1495,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-31",313.70001,317.20999,312.23999,314.079987,-0.14,303300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1746,"volume":2229,"transactions":9,"vwap":2227},"2025-10-30",318.78,324.51999,312.32999,314.53,-7.4,388600,{"date":2231,"open":805,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":604,"volume":2236,"transactions":9,"vwap":2234},"2025-10-29",326.72,314.73999,321.92999,3.57,309500,{"date":2238,"open":1736,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-28",324.29001,316.76999,318.35999,-3.4,-1.06,424200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2137,"volume":2252,"transactions":9,"vwap":2250},"2025-10-27",334.20999,341.29001,320.67999,321.76001,-9.84,555500,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-24",327.079987,337.89999,331.60001,6.86,2.11,406600,{"date":2262,"open":2263,"high":1840,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-23",306.57001,300,324.73999,16.39,5.32,657200,{"date":2270,"open":2271,"high":2272,"low":1033,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-22",316.29999,320.29001,308.35001,-3.52,-1.13,777400,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":842,"volume":2283,"transactions":9,"vwap":2281},"2025-10-21",309.17999,318.48999,311.87,2.65,271500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-20",312.98001,316.44,309.22,-2.45,-0.79,263800,{"date":2293,"open":981,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":919,"volume":2298,"transactions":9,"vwap":2296},"2025-10-17",311.91,306.10001,311.67001,5.89,298400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1562,"percent_change":1495,"volume":2304,"transactions":9,"vwap":2303},"2025-10-16",308.23001,302.19,305.78,147200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1679,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-15",308.23999,316.82999,306.51001,307.17001,-1.44,282600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2296,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2296},"2025-10-14",302.81,314.54001,300.56,9.08,3,307800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2000,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-13",300.98999,306.37,300.17999,302.59,1.49,199700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-10",304.25,308.25,297.85001,298.14001,-6.17,-2.03,222000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-09",302,306.01001,299,304.31,2.82,0.94,313300,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-08",306.32999,301.20001,301.48999,-2.7,-0.89,198200,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1504,"volume":2361,"transactions":9,"vwap":2359},"2025-10-07",313.31,303.92001,304.19,-9.48,191800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1546,"volume":2369,"transactions":9,"vwap":2367},"2025-10-06",321.60001,321.73999,306.25,313.67001,-7.29,399200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":571,"percent_change":572,"volume":2376,"transactions":9,"vwap":2375},"2025-10-03",323.070007,324.34,317.23001,320.95999,174900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-02",323.079987,324.76001,317.67999,320.85001,-2.69,-0.83,211200,{"date":2387,"open":2388,"high":2389,"low":812,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-01",316.26999,324.019989,323.54001,7.54,2.39,233100,{"date":2395,"open":2396,"high":2397,"low":796,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-30",320.10999,322.92001,316,-5.49,-1.71,312600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-29",322.42999,324.76999,314.37,321.48999,2.56,0.8,352600,{"date":2412,"open":2381,"high":2413,"low":2414,"close":2415,"change":781,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-26",322.78,317.079987,318.92999,0.74,274300,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-25",323.78,310.98001,316.57999,-18.84,-5.62,489100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-24",334.51999,339.62,333.25,335.42001,1.21,0.36,289700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2247,"change":1096,"percent_change":1242,"volume":2440,"transactions":9,"vwap":2247},"2025-09-23",333.32999,341.64999,332.37,269500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-22",330.39999,335.51999,328.85999,332.95001,0.52,0.16,264900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-19",337.59,339.94,330.39001,332.42999,-4.9,-1.45,365100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-18",336.64999,341.75,333.85999,337.32999,4.24,1.27,199200,{"date":2469,"open":2470,"high":2471,"low":2020,"close":2472,"change":179,"percent_change":928,"volume":2473,"transactions":9,"vwap":2472},"2025-09-17",333.75,342.31,333.089996,258800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1722,"volume":2481,"transactions":9,"vwap":2479},"2025-09-16",331.45999,333.87,327.29999,332.089996,1.79,188400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2275,"volume":2489,"transactions":9,"vwap":2487},"2025-09-15",336.13,336.37,330.14999,330.29999,-3.76,166200,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-12",343.73999,333.20999,334.059998,-9.93,-2.89,234700,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":1086,"volume":2504,"transactions":9,"vwap":2502},"2025-09-11",337.39001,345.23999,343.98999,6.92,413600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-10",340.91,345.5,335.56,337.070007,-7.79,-2.26,267000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1401,"volume":2521,"transactions":9,"vwap":2519},"2025-09-09",339.13,345.54999,337.64999,344.85999,5.29,279900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-08",340.67001,343.62,336.73999,339.57001,-1.5,-0.44,355900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":1933,"change":2182,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1933},"2025-09-05",342.079987,347.88,339.23001,0.29,187000,{"date":2539,"open":1811,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-04",340.34,330.89999,340.089996,8.33,2.51,174800,{"date":2547,"open":2443,"high":2548,"low":1805,"close":2549,"change":2550,"percent_change":378,"volume":2551,"transactions":9,"vwap":2549},"2025-09-03",335.54999,331.76001,-0.91,237500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-02",331.20999,336.12,330.59,332.67001,-4.01,-1.19,319600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":646,"percent_change":1871,"volume":2567,"transactions":9,"vwap":2566},"2025-08-29",340.95999,343.32999,335.54001,336.67999,353400,{"date":2569,"open":2570,"high":696,"low":2571,"close":2572,"change":1258,"percent_change":367,"volume":2573,"transactions":9,"vwap":2572},"2025-08-28",341.20001,336.84,338.51001,318300,{"date":2575,"open":2576,"high":1780,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-27",330.66,339.98001,8.98,2.71,476200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":1735,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1735},"2025-08-26",329.53,334.48999,327.39999,7.51,2.32,351400,{"date":2590,"open":2591,"high":1718,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-25",325.029999,322.51999,323.48999,-3.24,-0.99,221900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":71,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-22",311.89001,328.53,310.81,326.73001,6.04,318700,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-21",302.5,310.76001,308.13,1.43,0.47,350100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1619,"percent_change":593,"volume":2619,"transactions":9,"vwap":2618},"2025-08-20",305.20001,310.5,303.45999,306.70001,277500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1391,"volume":2627,"transactions":9,"vwap":2625},"2025-08-19",305.53,309.14001,304.20999,307.92999,3.36,273100,{"date":2629,"open":2630,"high":2631,"low":2264,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-18",302.25,306.040009,304.57001,3.69,1.23,244600,{"date":2637,"open":2638,"high":2638,"low":2325,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-15",310.97,300.88,-7.22,-2.34,321200,{"date":2644,"open":2645,"high":2608,"low":2646,"close":2647,"change":2648,"percent_change":357,"volume":2649,"transactions":9,"vwap":2647},"2025-08-14",310.079987,306.20001,308.10001,-6.98,308000,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-13",301.35999,315.16,315.079987,14.27,4.74,413100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1300,"percent_change":850,"volume":2664,"transactions":9,"vwap":2663},"2025-08-12",297.57001,301.82001,293.26001,300.81,306800,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":162,"percent_change":969,"volume":2670,"transactions":9,"vwap":2669},"2025-08-11",291.17001,295.59,292.64001,219600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":561,"volume":1267,"transactions":9,"vwap":2676},"2025-08-08",293.79999,295.29001,291.39999,291.97,-0.85,{"date":2679,"open":2680,"high":2681,"low":1232,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-07",300.48001,300.82001,292.82001,-4.1,-1.38,245700,{"date":2687,"open":848,"high":2688,"low":2689,"close":2690,"change":876,"percent_change":561,"volume":2691,"transactions":9,"vwap":2690},"2025-08-06",300.59,296.019989,296.92001,212900,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-05",288.059998,299.5,297.79001,13.32,4.68,451600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1894,"volume":2707,"transactions":9,"vwap":2705},"2025-08-04",289.079987,290.079987,283.54001,284.47,-3.13,398000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":593,"percent_change":2220,"volume":2714,"transactions":9,"vwap":2713},"2025-08-01",286.28,292.57001,284.82999,287.60001,523200,{"date":2716,"open":2717,"high":2718,"low":2717,"close":223,"change":2719,"percent_change":2720,"volume":2369,"transactions":9,"vwap":223},"2025-07-31",285,296.48999,1.95,0.68,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-30",289.76999,295.28,286.029999,286.049988,-3.72,-1.28,653100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2723,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2723},"2025-07-29",301.13,306.82999,287,-17.3,-5.63,969800,{"date":2739,"open":2286,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1578,"volume":2744,"transactions":9,"vwap":2742},"2025-07-28",313.64999,306.14999,307.070007,-5.87,385700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":974,"change":1714,"percent_change":1061,"volume":2750,"transactions":9,"vwap":974},"2025-07-25",313.17999,314.26001,307.14999,175600,{"date":2752,"open":2753,"high":2754,"low":849,"close":2755,"change":2756,"percent_change":762,"volume":2757,"transactions":9,"vwap":2755},"2025-07-24",315.14001,315.79999,309.78,-9.6,351000,{"date":2759,"open":2760,"high":2761,"low":2219,"close":2762,"change":2763,"percent_change":1401,"volume":2764,"transactions":9,"vwap":2762},"2025-07-23",315.45001,322.13,319.38,4.92,198400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-22",312.92999,315.67999,309.84,314.45999,4.32,1.39,353600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2392,"percent_change":1217,"volume":2780,"transactions":9,"vwap":2779},"2025-07-21",309.82001,314.59,306.73999,310.14001,433800,{"date":2782,"open":2783,"high":2767,"low":20,"close":2784,"change":136,"percent_change":572,"volume":2785,"transactions":9,"vwap":2784},"2025-07-18",311.10999,307.75,358700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-17",330.16,331.13,305,307.66,-23.57,-7.12,629100,{"date":2796,"open":2797,"high":2526,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-16",335.070007,328.17999,331.23001,-2.01,-0.6,407200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2213,"transactions":9,"vwap":2808},"2025-07-15",354.89999,359,332.01001,333.23999,-18.86,-5.36,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-14",350.51001,352.98999,349.079987,352.10001,1.59,0.45,131000,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2813,"change":2824,"percent_change":2400,"volume":2825,"transactions":9,"vwap":2813},"2025-07-11",355.10001,349.37,-6.09,158000,{"date":2827,"open":2828,"high":2829,"low":320,"close":2830,"change":2831,"percent_change":2063,"volume":2832,"transactions":9,"vwap":2830},"2025-07-10",350.98999,358.79999,356.60001,6.51,154500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1730,"volume":2840,"transactions":9,"vwap":2838},"2025-07-09",348.14001,351.92001,346.20001,350.089996,4.49,195500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1815,"percent_change":455,"volume":1777,"transactions":9,"vwap":2846},"2025-07-08",348.23999,350.57001,345.070007,345.60001,{"date":2848,"open":2849,"high":2850,"low":1950,"close":2851,"change":324,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-07-07",348.75,353,346.22,-1.89,194100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2536,"volume":2861,"transactions":9,"vwap":2859},"2025-07-03",351.79001,356.60999,350.89001,352.89999,1.01,81300,{"date":2863,"open":737,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":995,"transactions":9,"vwap":2866},"2025-07-02",353.079987,342.32999,351.89001,8.19,2.38,{"date":2870,"open":2871,"high":2835,"low":2872,"close":2873,"change":2874,"percent_change":1359,"volume":2875,"transactions":9,"vwap":2873},"2025-07-01",337.13,331.19,343.70001,5.88,241500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":100,"percent_change":920,"volume":2882,"transactions":9,"vwap":2881},"2025-06-30",331.10001,338.10001,329.32001,337.82001,245400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-27",331.85001,336.54001,328.51999,335.64001,5.87,1.78,330500,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1053,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-26",331.69,334.42999,324.57999,329.76999,-0.48,167400,{"date":2901,"open":2902,"high":2902,"low":788,"close":788,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":788},"2025-06-25",339.14999,-7.98,-2.35,175700,{"date":2907,"open":2908,"high":1964,"low":2909,"close":2910,"change":2911,"percent_change":1003,"volume":1723,"transactions":9,"vwap":2910},"2025-06-24",336.98001,335.76001,339.35001,3.62,{"date":2913,"open":1787,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-23",337.26999,325.97,335.73001,3.54,1.07,180100,{"date":2921,"open":2922,"high":2923,"low":1847,"close":2924,"change":2925,"percent_change":1200,"volume":2926,"transactions":9,"vwap":2924},"2025-06-20",330.94,332.76001,332.19,5.23,335800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":867,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-18",326.42001,329.82999,324.51001,326.95999,-0.06,208400,{"date":2936,"open":2937,"high":2938,"low":1853,"close":2939,"change":2940,"percent_change":1595,"volume":2899,"transactions":9,"vwap":2939},"2025-06-17",330.26999,331.72,327.14999,-4.65,{"date":2942,"open":2943,"high":770,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-16",329.62,326.12,331.79999,7.89,2.44,143200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":895,"volume":2956,"transactions":9,"vwap":2954},"2025-06-13",323.79999,328.60001,321.26001,323.91,-5.13,187700,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-12",333.28,335.85999,327.73999,329.040009,-7.86,-2.33,220300,{"date":2967,"open":2914,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2121,"volume":2972,"transactions":9,"vwap":2970},"2025-06-11",339.56,334.10001,336.89999,0.15,278900,{"date":2974,"open":2975,"high":2976,"low":2413,"close":2977,"change":2978,"percent_change":994,"volume":2089,"transactions":9,"vwap":2977},"2025-06-10",327.12,338.45001,336.75,13.19,{"date":2980,"open":2592,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":1087,"volume":2985,"transactions":9,"vwap":2983},"2025-06-09",325.82001,321.67999,323.56,2.41,298100,{"date":2987,"open":2988,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-06",322.079987,317.78,321.14999,3.79,1.19,194800,{"date":2995,"open":2398,"high":2996,"low":2997,"close":2998,"change":179,"percent_change":985,"volume":2999,"transactions":9,"vwap":2998},"2025-06-05",319.63,313.26999,317.35999,243800,{"date":3001,"open":2224,"high":3002,"low":3003,"close":3004,"change":2727,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-04",318.82999,312.95999,316.35999,-1.16,213600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1292,"volume":3014,"transactions":9,"vwap":3012},"2025-06-03",313.16,320.17001,311.70999,320.079987,6.33,204100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":2023,"percent_change":1919,"volume":3021,"transactions":9,"vwap":3020},"2025-06-02",314.19,318.20999,306.39001,313.75,233500,{"date":3023,"open":3024,"high":3025,"low":2294,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-30",312.82999,318.35001,316.91,2.66,0.85,347900,{"date":3031,"open":3032,"high":2217,"low":3033,"close":3034,"change":1242,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-29",315.12,310.85001,314.25,0.12,249600,{"date":3038,"open":3039,"high":2080,"low":2740,"close":3040,"change":2800,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-05-28",317.79001,313.87,-0.64,255000,{"date":3044,"open":3045,"high":3046,"low":3047,"close":805,"change":3048,"percent_change":1762,"volume":3049,"transactions":9,"vwap":805},"2025-05-27",315.35999,316.85999,311,4.43,211500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1096,"volume":3057,"transactions":9,"vwap":3055},"2025-05-23",303.079987,311.92001,301.54001,311.45001,3.87,239400,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":126,"volume":3065,"transactions":9,"vwap":3063},"2025-05-22",305.59,310.22,304.070007,307.57999,1.92,344500,{"date":3067,"open":3068,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-21",315.82999,305.25,305.66,-13.29,-4.17,361600,{"date":3075,"open":3010,"high":2951,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-20",317.23999,318.95001,-3.14,-0.97,272300,{"date":3082,"open":3083,"high":2420,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-19",319.079987,322.089996,-1.49,-0.46,328200,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1714,"percent_change":131,"volume":3094,"transactions":9,"vwap":3093},"2025-05-16",320.17999,324.47,317.84,323.57999,167300,{"date":3096,"open":3097,"high":2593,"low":3098,"close":3099,"change":2383,"percent_change":2384,"volume":3100,"transactions":9,"vwap":3099},"2025-05-15",321.20001,319,320.42001,259900,{"date":3102,"open":3103,"high":2932,"low":3104,"close":3105,"change":3106,"percent_change":1149,"volume":3107,"transactions":9,"vwap":3105},"2025-05-14",323.54999,317.60001,323.10999,-2.46,237600,{"date":3109,"open":3110,"high":3111,"low":1677,"close":3112,"change":3113,"percent_change":155,"volume":3114,"transactions":9,"vwap":3112},"2025-05-13",324.85001,329.23999,325.57001,3.78,221500,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-12",320.60001,329.26001,318.01001,321.79001,16.14,5.28,285500,{"date":3125,"open":910,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":126,"volume":3130,"transactions":9,"vwap":3128},"2025-05-09",308.73999,302.01001,305.64999,1.9,191000,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":1423,"volume":3138,"transactions":9,"vwap":3136},"2025-05-08",300.89999,305.73001,298.31,303.75,7.81,308500,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":772,"percent_change":1945,"volume":2764,"transactions":9,"vwap":3144},"2025-05-07",299.92999,302.089996,293.67999,295.94,{"date":3146,"open":3147,"high":3148,"low":3149,"close":918,"change":1680,"percent_change":3086,"volume":3150,"transactions":9,"vwap":918},"2025-05-06",295.91,299.32001,293.57999,146800,{"date":3152,"open":3153,"high":2264,"low":3154,"close":3155,"change":1250,"percent_change":920,"volume":3156,"transactions":9,"vwap":3155},"2025-05-05",294.91,292.97,298.44,187600,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":1927,"volume":3164,"transactions":9,"vwap":3162},"2025-05-02",295.64999,299.89999,293.57001,296.5,2.73,320500,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":2860,"percent_change":2174,"volume":3171,"transactions":9,"vwap":3170},"2025-05-01",296.59,299.26999,291.64001,293.76999,276700,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":2433,"percent_change":3035,"volume":3178,"transactions":9,"vwap":3177},"2025-04-30",288.22,293.17001,280.95001,292.76001,489600,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":2817,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3184},"2025-04-29",287.75,294.01001,283.88,292.39999,0.55,602300,{"date":3188,"open":3143,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":1747,"volume":3193,"transactions":9,"vwap":3191},"2025-04-28",296.48001,288.53,290.81,-2.06,568800,{"date":3195,"open":3196,"high":3135,"low":3197,"close":3198,"change":3199,"percent_change":465,"volume":3200,"transactions":9,"vwap":3198},"2025-04-25",292.22,288.16,292.87,0.7,508200,{"date":3202,"open":3203,"high":3204,"low":3203,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-04-24",278.67999,293.64001,292.17001,13.88,4.99,480500,{"date":185,"open":3210,"high":2302,"low":3211,"close":3212,"change":3213,"percent_change":2496,"volume":3214,"transactions":9,"vwap":3212},286.57999,277.19,278.29001,-8.29,763900]