[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPC":3,"homepage-market-summary":35,"stock-historical-MPC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MARATHON PETROLEUM CORPORATION","NYSE",null,"PETROLEUM REFINING","Marathon Petroleum is a leading integrated downstream and midstream energy company that operates 13 refineries in the Gulf Coast, midcontinent, and West Coast regions of the United States with an aggregate crude oil refining capacity of 3.0 million barrels per day. The company is one of the largest producers of renewable diesel in the US; its Dickinson, North Dakota, facility has the capacity to produce 184 million gallons per year, and its Martinez, California, joint venture facility (a 50\u002F50 partnership with Neste) reached its full capacity of 730 million gallons per year in late 2024. Marathon also owns the general partner and approximately 64% of MPLX LP, a large-cap master limited partnership that owns and operates midstream energy infrastructure and logistics assets.","18,500","Findlay, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9252,4,"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},432.36,428.45,435.6899,427.2,433.47,-1.11,-0.26,1569159.503231,46200,432.0824,437.67,161.92999,2383912.949656347,98.1,3843,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},133,2328628,849949050.363743,214.35,"2025-04-24",[189,190,199,210,221,232,243,254,265,274,285,296,307,318,329,340,351,361,372,383,394,405,416,427,437,447,458,469,480,491,502,513,524,535,545,556,567,578,589,600,611,621,632,642,653,664,675,686,696,706,717,728,739,750,761,772,781,790,799,808,817,826,835,844,853,862,870,879,888,896,905,913,922,931,939,947,956,964,973,982,990,999,1007,1016,1025,1034,1042,1051,1060,1069,1078,1087,1096,1105,1114,1122,1131,1140,1149,1157,1163,1172,1180,1188,1197,1206,1214,1223,1232,1240,1249,1258,1267,1276,1284,1292,1299,1307,1315,1324,1333,1341,1350,1357,1363,1372,1381,1389,1397,1405,1413,1421,1430,1438,1446,1454,1462,1470,1477,1485,1493,1501,1508,1517,1526,1534,1543,1551,1559,1568,1576,1585,1594,1603,1611,1619,1627,1635,1644,1653,1660,1668,1677,1686,1693,1700,1709,1718,1725,1733,1742,1751,1759,1768,1775,1784,1793,1801,1808,1816,1823,1832,1841,1847,1854,1861,1868,1876,1884,1892,1901,1910,1918,1925,1932,1940,1948,1956,1963,1972,1980,1988,1997,2004,2011,2020,2029,2037,2045,2052,2058,2066,2075,2083,2089,2097,2105,2113,2121,2130,2139,2147,2155,2164,2172,2181,2190,2197,2204,2211,2218,2227,2235,2241,2249,2255,2262,2270,2276,2284,2293,2302,2310,2319,2326,2334,2343,2351,2360,2367,2376,2383,2390,2396,2403,2410,2419,2426,2434,2441,2447,2456,2465,2472,2478,2485,2493,2501,2509,2516,2522,2530,2538,2546,2555,2561,2568,2575,2581,2589,2597,2604,2612,2620,2627,2636,2644,2652,2661,2669,2676,2685,2693,2701,2710,2718,2725,2734,2742,2750,2757,2765,2772,2781,2788,2795,2800,2805,2811,2819,2826,2833,2842,2850,2857,2864,2870,2875,2882,2890,2897,2904,2911,2917,2924,2931,2939,2947,2954,2961,2967,2974,2982,2988,2995,3004,3012,3020,3027,3035,3043,3050,3058,3063,3068,3077,3084,3090,3098,3105,3112,3120,3128,3137,3145,3153,3161,3169,3177,3185,3192,3199,3206,3213,3221],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":30,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",422.8,421.075,11.14,2.64,2130178.128645,56658,432.2543,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",415.88,424.67,405.57,422.33,2.18,0.52,2167626.618361,55205,418.6278,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",393.21,420.73,392.83,420.15,24.73,6.25,2116828.19844,57933,414.5824,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",398.05,404.07,393.7,395.42,3.39,0.86,1649011.316232,41665,397.9963,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",382.28,394.23,380,392.03,2.59,0.67,1898904.557754,47597,390.8721,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",396,398.33,387.07,389.44,-4.08,-1.04,2669659.913314,54860,390.8015,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",385,394.87,380.775,393.52,2.57,0.66,1939352.541763,50805,389.111,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":260,"percent_change":261,"volume":271,"transactions":272,"vwap":273},"2026-09-24",394.14,401.085,387.735,390.95,2091000.330599,54186,393.9162,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",393.05,400.72,378.8,388.38,-1.3,-0.33,4184609.417554,83987,388.3132,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",391.68,404.7,386.9543,389.68,-12.7,-3.16,4704788.676191,105470,393.928,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",419.01,431.08,399.55,402.38,-22.51,-5.3,4451101.244742,88882,408.727,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",420.27,428,419.15,424.89,2.93,0.69,9859692.856018,71926,424.543,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",408.76,423.83,407,421.96,8.04,1.94,2694804.595667,60568,420.1599,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",405.31,419.39,402.66,413.92,3.08,0.75,2869853.350195,67050,413.6865,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",397.69,413.28,396.76,410.84,14.39,3.63,2736913.187887,71943,408.3639,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":206,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",401,409.5,388.1581,396.45,0.13,3478299.024035,81949,396.1634,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",394.99,409.11,394.24,395.93,3.51,0.89,2359201.208625,62373,400.2605,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",405.01,405.13,392.22,392.42,-7.02,-1.76,2568873.566746,68217,396.3361,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",401.58,402,393.54,399.44,1.67,0.42,1975042.335853,59495,398.9902,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",396.5,399.62,395.055,397.77,8.87,2.28,1845899.036517,54652,397.5359,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",386.1,391,379.1,388.9,1.19,0.31,1875286.178403,46509,387.5295,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",383.95,398.5246,382.92,387.71,0.71,0.18,2136587.419311,57856,390.3111,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":17,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",380.37,391.98,380.04,387,1.04,2333371.596011,57918,387.1741,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":238,"volume":444,"transactions":445,"vwap":446},"2026-09-01",380.78,383.01,373,383,9.68,2379505.391266,59876,378.6177,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",374.24,376.559,366.6814,373.32,4.49,1.22,3628418.583537,59775,372.4001,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",363.74,369.12,363.15,368.83,5.29,1.46,1919203.50014,43700,366.3517,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",362.79,366.65,356.41,363.54,1.27,0.35,3019978.771638,52286,362.2528,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",350.79,365.32,347.67,362.27,7.39,2.08,2089976.623845,51061,360.7084,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",358.34,361.97,354.62,354.88,-7.64,-2.11,2205706.72333,48502,357.7118,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",359.78,367.5,357.97,362.52,1.8,0.5,2169111.702833,54705,360.9959,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",358.875,365.21,357.75,360.72,2.49,0.7,2236553.085174,50197,361.8407,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",363.375,367.595,356.69,358.23,-2.52,-0.7,2738993.865104,64151,361.7403,{"date":536,"open":516,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",365.865,359.0001,360.75,-5.46,-1.49,2377771.981513,55586,361.8746,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",363.06,367.24,356.93,366.21,8.03,2.24,2023418.95208,55437,363.9831,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",358.57,363.3425,355.265,358.18,2.76,0.78,2749974.082132,56101,360.5651,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",356.99,360.1,352.48,355.42,-0.95,-0.27,2127862.948128,53596,355.8547,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",345.4,357.195,344,356.37,8.12,2.33,2228507.414465,57129,352.6836,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",335.045,348.35,331.99,348.25,11.83,3.52,2530356.387019,55775,343.4041,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",319,336.45,318,336.42,16.1,5.03,3111407.96353,65079,332.8377,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",302.2,320.42,320.32,22.12,7.42,3525294.265086,61703,317.3425,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",295.14,301.49,290.3601,298.2,-1.05,-0.35,2256040.99505,43319,297.3961,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":509,"volume":639,"transactions":640,"vwap":641},"2026-08-06",303.17,303.33,293.72,299.25,1.5,1912194.4116,47909,299.2292,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",314.5,315.495,297.37,297.75,-14.86,-4.75,2700731.880919,64472,301.668,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",308.83,315.12,301.57,312.61,5.58,1.82,2444277.608497,55267,311.2354,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",311.12,317.7199,305.84,307.03,-9.44,-2.98,2101570.46815,53500,310.6264,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",316.31,317.4,311.01,316.47,2.39,0.76,1683566.376976,37946,314.8029,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",304.9,316.53,314.08,5.36,1.74,1928995.421591,42545,313.4146,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":137,"volume":703,"transactions":704,"vwap":705},"2026-07-29",312.85,315.72,307.39,308.72,2.67,1603766.168745,42292,309.9813,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",313.19,315,305.95,306.05,-6.3,-2.02,1772808.586358,43790,308.6329,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",306.68,313.735,305.39,312.35,3.11,1.01,2368186.082215,47114,311.1227,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",311.7,316.49,308.68,309.24,-3.03,-0.97,1978727.021962,45611,311.0833,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",323.4,323.755,311.2,312.27,-3.55,-1.12,2287512.915346,48074,315.0897,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",326.67,326.92,315.68,315.82,-3.94,-1.23,2589744.139198,56964,318.7525,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",319.26,321,315.234,319.76,4.45,1.41,2121114.854706,43705,318.5729,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":137,"volume":778,"transactions":779,"vwap":780},"2026-07-20",312.95,319.36,315.31,2.71,1589626.389516,38923,316.515,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-17",311.73001,313.14999,306.81,312.60001,6.75,2.21,2139200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-16",301.98999,308.42001,301.01001,305.85001,6.67,2.23,1871000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-15",301.53,304.35999,295.20999,299.17999,-4.22,-1.39,2325200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-14",300,303.69,296.72,303.39999,6.52,2.2,2266000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-13",290.82001,299.049988,289.54001,296.88,13.14,4.63,2146200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",286.32001,287.14999,277.54999,283.73999,0.44,0.16,1932300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",281.42999,283.67999,279.049988,283.29999,2.62,0.93,1844100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-08",271.63,281.25,270,280.67999,14.35,5.39,2467700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-07",267.64999,269.48999,261.57001,266.32999,-2.66,-0.99,1838500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":195,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-07-06",266.51999,272.35001,265.38,268.98999,0.99,1720100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",267,270.39999,264.32999,266.35001,1.48,0.56,1722200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-01",257.45999,264.95999,255.0099945,264.87,9.2,3.6,1872100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":745,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-30",260.62,262.079987,254.78999,255.67,-1.37,1907600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",256.60999,265.82999,256.35999,259.22,5.16,2.03,2393200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":509,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-26",252.98,256.70999,251.46001,254.059998,0.2,6961300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",245.059998,253.73,244.61,253.56,7.05,2.86,1805900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-24",243.63,248.64999,240.22,246.50999,-2.01,-0.81,1684100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":509,"volume":938,"transactions":9,"vwap":936},"2026-06-23",245.28,249.67,244.47,248.52,1.23,1501600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":508,"volume":946,"transactions":9,"vwap":944},"2026-06-22",242.50999,247.89999,240,247.28999,4.38,1877500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",242.86,243.36,238.28,242.91,-1.7,-0.69,4962400,{"date":957,"open":958,"high":959,"low":960,"close":917,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":917},"2026-06-17",249.81,250.52,244.14,-5.86,-2.34,2381200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",247.63,251.75999,246.78,250.47,-0.39,-0.16,2687400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",253.75,255.96001,248.67999,250.86,-12.72,-4.83,3457000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":147,"volume":989,"transactions":9,"vwap":987},"2026-06-12",260.91,267.82999,259.019989,263.57999,2.77,1701500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",268,269.76999,260.059998,260.81,-2.47,-0.94,2072700,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",258.19,269.35001,263.28,5.13,1.99,2109300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-09",264.35001,266.44,256.53,258.14999,-8.02,-3.01,3233600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-08",265.64999,271.28,262.92001,266.17001,4.16,1.59,1814700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",265.29001,269.66,261.89999,262.01001,-5.04,-1.89,2160700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":971,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-06-04",263.10999,270.34,261.48001,267.049988,-0.06,2123300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-03",265.57999,272.45999,263.13,267.20999,4.15,1.58,2333800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-02",257.019989,264.84,256.97,263.059998,4.4,1.7,2350400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-01",252.67999,260.97,251.5,258.66,9.89,3.98,2426900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-29",250.44,251.61,247.39999,248.77,-2.56,-1.02,2861900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-28",249.89,253.74001,249.029999,251.33,4.28,1.73,2826000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",242.67999,250.8,241.36,247.050003,-1,-0.4,1995600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-26",251.86,258.26001,248.020004,248.050003,-6.6,-2.59,2403700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-22",249,255.83,248,254.64999,6.22,2.5,1926300,{"date":1115,"open":1116,"high":1117,"low":1109,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-21",261.14999,262.059998,248.42999,-9.94,-3.85,2624000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-20",260.040009,264.14001,254.7,258.37,-4.65,-1.77,2210100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-19",260.82999,263.5,256.64999,263.019989,3.49,1.34,1770700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-18",252.050003,261.040009,249.49001,259.53,4.5,1.76,2032300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1112,"volume":1156,"transactions":9,"vwap":1154},"2026-05-15",252.23,255.39999,250.64,255.029999,6.21,2156900,{"date":1158,"open":1101,"high":1159,"low":1073,"close":1160,"change":574,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-14",251.55,248.82001,-0.11,2009500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-13",253.38,254.94,245.50999,249.089996,-2.9,-1.15,4157600,{"date":1173,"open":1174,"high":1175,"low":967,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-12",254.17999,257.60999,251.99001,-0.49,-0.19,2669200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":723,"volume":1187,"transactions":9,"vwap":1185},"2026-05-11",248.85001,252.5,247.75999,252.48,7.61,2429100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-08",242.2,247.89,238.71001,244.87,2.61,1.08,2574900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-07",241.75999,242.27,234.14,242.25999,-3.52,-1.43,2458100,{"date":1207,"open":57,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-06",254.72,244.46001,245.78,-14.73,-5.65,2664500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-05",256,261.60999,251.89,260.51001,7.97,3.16,2500200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-04",246.74001,253.28999,245.49001,252.53999,6.39,2.6,2316800,{"date":1233,"open":1109,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-05-01",250,241.0099945,246.14999,-2.14,-0.86,1841900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-30",237.73,249.21001,235.86,248.28999,6.48,2.68,2356700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-29",235.92999,245.3,235.34,241.81,9.22,3.96,2686000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-28",230.039993,233.73,227.080002,232.59,5.38,2.37,1924700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-27",225.11,230.75999,224.10001,227.21001,3.07,1.37,1883200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1274,"volume":1283,"transactions":9,"vwap":1281},"2026-04-24",221.039993,224.58,219.31,224.14,3.04,1523600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":735,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-23",223.53,224.16,220.35001,221.10001,-0.44,2249300,{"date":1293,"open":1294,"high":1281,"low":1295,"close":1296,"change":1297,"percent_change":563,"volume":1298,"transactions":9,"vwap":1296},"2026-04-22",222.66,218.57001,222.070007,1.72,2240700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1288,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1288},"2026-04-21",215.87,220.78999,213.059998,6.23,2.91,1466600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":911,"volume":1314,"transactions":9,"vwap":1312},"2026-04-20",214.11,216.2,213.28999,214.12,0.43,1417400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-17",217.25,220.080002,210.64,213.69,-12.55,-5.55,3800300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-16",223.77,230.17,223.42999,226.24001,3.21,1.44,2068100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1094,"volume":1340,"transactions":9,"vwap":1338},"2026-04-15",222.45,225.84,220.57001,223.029999,-0.9,1528000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-14",225.58,225.98,221.12,223.92999,-1.36,-0.6,1524100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":702,"percent_change":122,"volume":1356,"transactions":9,"vwap":1355},"2026-04-13",225,228.38,221.64999,225.28999,2039700,{"date":1358,"open":1278,"high":1359,"low":1360,"close":1361,"change":1339,"percent_change":1094,"volume":1362,"transactions":9,"vwap":1361},"2026-04-10",223.28,216.97,222.62,2216700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-09",231.25,234.45,218.88,223.52,-8.46,-3.65,2864800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-08",232.31,233.56,228.059998,231.98,-13.44,-5.48,2924100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":389,"volume":1388,"transactions":9,"vwap":1386},"2026-04-07",242.62,247.070007,241.33,245.42,4.02,1976000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":281,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-04-06",239.58,241.96001,237.75,241.39999,-0.14,1490200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":638,"volume":1404,"transactions":9,"vwap":1402},"2026-04-02",245,247.73,238.78999,241.73,3.57,1842600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":996,"volume":1412,"transactions":9,"vwap":1410},"2026-04-01",241.35001,243,233.17,238.16,-6.02,3277700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1094,"volume":1420,"transactions":9,"vwap":1418},"2026-03-31",245.5,251.12,239.56,244.17999,-0.98,3033800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-30",254,255.77,244.83,245.16,-6.75,-2.68,2631200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":886,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-27",247.33,252.83,245.87,251.91,1.45,2449700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":313,"volume":1445,"transactions":9,"vwap":1443},"2026-03-26",241.89,249.75999,240.58,248.31,7.06,2038300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":859,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-25",242.5,246.48,239.37,241.25,-1.09,2259600,{"date":1455,"open":1401,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-24",247.14,238.41,243.91,11.38,4.89,3513200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-23",227.62,237.10001,225.92,232.53,0,2894300,{"date":1471,"open":1472,"high":1473,"low":1374,"close":1467,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2026-03-20",236.10001,238.13,-3.25,-1.38,6344100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1178,"volume":1484,"transactions":9,"vwap":1482},"2026-03-19",237.53,242.98,234.71001,235.78,-0.46,4218900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":152,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-18",234.5,238.77,232.14,236.24001,1.28,3006500,{"date":1494,"open":1495,"high":1487,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-17",230,228.85001,233.25999,4.32,1.89,2007900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":562,"percent_change":454,"volume":1507,"transactions":9,"vwap":1506},"2026-03-16",228.42,230.59,225.25,228.94,2739900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-13",228.17,231.87,225.85001,226.17999,-3.89,-1.69,2613200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",227.41,236.11,227,230.070007,3.33,1.47,4233200,{"date":1527,"open":1528,"high":1529,"low":1310,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-11",217.39,226.84,226.74001,11.51,5.35,2221000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-10",215,220.3,212.38,215.23,-0.47,-0.22,2189700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":530,"volume":1550,"transactions":9,"vwap":1548},"2026-03-09",223.56,223.66,213.67999,215.7,-5.58,4136700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":508,"volume":1558,"transactions":9,"vwap":1556},"2026-03-06",217.75,221.42999,214.25,221.28,3.92,3398700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-05",224.89999,228.55,213.96001,217.36,-3.41,-1.54,3731500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1048,"volume":1575,"transactions":9,"vwap":1573},"2026-03-04",212.10001,222.050003,212,220.77,8.79,3440000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-03",213.67,215.57001,206.050003,211.98,2.16,1.03,2759400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-02",203.92999,210.42,202.17,209.82001,11.61,5.86,3771800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-27",200,200.0099945,190.32001,198.21001,-2.86,-1.42,4760400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":777,"volume":1610,"transactions":9,"vwap":1608},"2026-02-26",194.21001,202.84,193.42,201.070007,5.3,2021200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":51,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-25",196,197.5,192.24001,195.77,0.25,1886400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1491,"volume":1626,"transactions":9,"vwap":1624},"2026-02-24",191.31,195.33,190.84,195.28999,2.47,1938200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":756,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-23",196.33,199.75,190.44,192.82001,-2,2214100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-20",195.94,198.45,194.58,196.75999,0.29,0.15,1714000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-19",200.53999,201.98,196.31,196.47,-3.1,-1.55,2013300,{"date":1654,"open":1655,"high":108,"low":1656,"close":1657,"change":735,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-18",201.39999,198.39,199.57001,-0.48,1561600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1646,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1646},"2026-02-17",204.75,207.3,197.63,-2.72,-1.34,2222300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-13",196.38,204.32001,195.75,203.25999,5.24,2.65,1592700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-12",209,210.32001,197.81,198.020004,-10.62,-5.09,1917400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":453,"percent_change":815,"volume":1692,"transactions":9,"vwap":1691},"2026-02-11",206.47,209.39999,205.059998,208.64,1629100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1161,"percent_change":1699,"volume":1024,"transactions":9,"vwap":1698},"2026-02-10",204.12,204.27,200.96001,204.14999,-0.05,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-09",204.050003,206.45,202.31,204.25999,1.26,0.62,2004800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-06",196.78999,204.37,196.17,203,7.17,3.66,2316000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":1699,"volume":1724,"transactions":9,"vwap":1721},"2026-02-05",193.57001,195.83,190.99001,-0.09,1900700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":767,"volume":1732,"transactions":9,"vwap":1730},"2026-02-04",188.99001,197.58,188.14,195.92,8.34,4157700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-03",180.69,187.64,172.44,187.58,10.67,6.03,5254900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-02",172.74001,177.32001,171.74001,176.91,0.72,0.41,3027000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":65,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-30",175.13,176.75,172,176.19,0.26,2098500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-29",175.41,180.74001,175.24001,175.74001,3.73,2.17,2826200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":94,"percent_change":357,"volume":1774,"transactions":9,"vwap":1773},"2026-01-28",173,174,170.080002,172.0099945,1691300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-27",172.92,174.0099945,170.5,171.78999,-0.75,-0.43,2452400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-26",177.35001,177.5,172.24001,172.53999,-2.84,-1.62,1610800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1541,"volume":1800,"transactions":9,"vwap":1798},"2026-01-23",177.67999,181.61,175.059998,175.38,-0.38,1635000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":735,"volume":946,"transactions":9,"vwap":1806},"2026-01-22",176.48,177.95,174.31,175.75999,-1.72,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1230,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-21",178.39999,182.57001,177.22,177.48,1.49,2389100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1781,"percent_change":1782,"volume":1822,"transactions":9,"vwap":1821},"2026-01-20",176.69,177.74001,174.050003,174.88,1302200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-16",177.2,178.75,174.96001,175.63,-1.96,-1.1,1627200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-15",179.33,179.78999,177.0099945,177.59,-3.5,-1.93,2004500,{"date":1842,"open":1756,"high":1843,"low":1844,"close":1845,"change":1674,"percent_change":152,"volume":1846,"transactions":9,"vwap":1845},"2026-01-14",183.42999,176,181.089996,2825700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":412,"percent_change":423,"volume":1853,"transactions":9,"vwap":1852},"2026-01-13",175.71001,179.089996,174.39999,175.85001,2546500,{"date":1855,"open":1856,"high":1745,"low":1771,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-12",175.92,175.53999,-0.63,-0.36,2096200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1339,"percent_change":78,"volume":1867,"transactions":9,"vwap":1866},"2026-01-09",178.020004,178.8,174.38,176.17,2588900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":195,"volume":1875,"transactions":9,"vwap":1873},"2026-01-08",172.75999,178.83,171.55,177.070007,4.56,2409300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":937,"volume":1883,"transactions":9,"vwap":1881},"2026-01-07",173.36,176.64999,168.69,172.50999,2.09,2730700,{"date":1885,"open":1753,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-06",175.67999,170.23,170.42,-4.52,-2.58,2378700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-05",173.14999,177.7,171.5,174.94,9.8,5.93,5033200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-02",162.85001,165.36,162.33,165.14,2.51,1.54,1409400,{"date":1911,"open":1912,"high":1913,"low":31,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-31",164.089996,164.17,162.63,-1.19,-0.73,1323800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":94,"percent_change":357,"volume":1924,"transactions":9,"vwap":1923},"2025-12-30",164.59,164.81,162.82001,163.82001,1224000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1723,"percent_change":1699,"volume":1931,"transactions":9,"vwap":1930},"2025-12-29",164.78999,165,162.62,163.60001,1847500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":757,"volume":1939,"transactions":9,"vwap":1937},"2025-12-26",165.0099945,165.88,163.34,163.69,-2.04,1262300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1094,"volume":1947,"transactions":9,"vwap":1945},"2025-12-24",165.53999,166.31,164.45,165.73,-0.67,996200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":868,"volume":1955,"transactions":9,"vwap":1953},"2025-12-23",165.27,166.95,164.22,166.39999,1.63,2380600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":745,"percent_change":498,"volume":1962,"transactions":9,"vwap":1961},"2025-12-22",169.89999,170.78999,164.64,164.77,1999800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-19",168.39,170.53,167.27,168.32001,0.21,0.12,6618000,{"date":1973,"open":1974,"high":1865,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-18",173.41,167.13,168.11,-6.39,-3.66,2888600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":280,"volume":1987,"transactions":9,"vwap":1985},"2025-12-17",177.28999,177.53,172.86,174.5,-2.29,3050900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-16",184.0099945,185.17,175.25,176.78999,-8.72,-4.7,2889200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":26,"percent_change":1395,"volume":2003,"transactions":9,"vwap":2002},"2025-12-15",185.0099945,185.82001,184.020004,185.50999,2402800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1666,"percent_change":72,"volume":2010,"transactions":9,"vwap":2009},"2025-12-12",187.89999,188.19,184.13,185.77,2419200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-11",188.73,190.37,186.62,187.11,-4.19,-2.19,2603200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-10",190.83,192.42,187.52,191.3,0.57,0.3,2782600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":877,"volume":2036,"transactions":9,"vwap":2034},"2025-12-09",189.72,192.17,188.58,190.73,1.07,1808500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1483,"volume":2044,"transactions":9,"vwap":2042},"2025-12-08",188.39,191.57001,186.92,189.66,-0.87,2258600,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":911,"volume":2051,"transactions":9,"vwap":2049},"2025-12-05",189.91,193.53,190.53,0.38,1441800,{"date":2053,"open":2054,"high":2055,"low":1736,"close":2056,"change":1748,"percent_change":2050,"volume":2057,"transactions":9,"vwap":2056},"2025-12-04",188.61,191.7,190.14999,2103000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":953,"volume":2065,"transactions":9,"vwap":2063},"2025-12-03",193.25999,194,188.46001,189.42999,-3.27,2415900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-02",194.64999,194.67999,189.77,192.7,-3.44,-1.75,1911700,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-01",194.12,198.17,196.14,2.41,1.24,1703500,{"date":2084,"open":2085,"high":1613,"low":2086,"close":2087,"change":1005,"percent_change":433,"volume":2088,"transactions":9,"vwap":2087},"2025-11-28",193.12,192.94,193.73,1020900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":692,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-26",189.99001,193.5,189.75,191.74001,0.92,1253600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1723,"volume":2104,"transactions":9,"vwap":2102},"2025-11-25",188.8,191.2,187.14,190,-0.18,1594400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1290,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-24",189.53999,191.75999,186.45,190.17999,-0.23,2533400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":465,"volume":2120,"transactions":9,"vwap":2118},"2025-11-21",187.89,192.070007,186.56,190.62,2.75,1914500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-20",195.62,197.96001,187.42,187.87,-7.65,-3.91,2983600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-19",193.22,196.2,190.49001,195.52,-4.09,-2.05,2076800,{"date":2140,"open":2123,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-18",199.66,195,199.61,3.64,1.86,1545300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":928,"volume":2154,"transactions":9,"vwap":2152},"2025-11-17",198.88,199.37,195.3,195.97,-4.01,1984000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-14",196.64,202.3,195.36,199.98,5.4,2.78,1714400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1639,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1639},"2025-11-13",197.23,199.39999,193.71001,-2.32,-1.18,2217900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-12",199.64,202.25,196.35001,196.89999,-3.23,-1.61,2506100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-11",197.8,201.72,197.42,200.13,3.77,1.92,2132900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1230,"percent_change":1138,"volume":2196,"transactions":9,"vwap":2195},"2025-11-10",193.33,198.75999,191.55,196.36,2269100,{"date":2198,"open":2199,"high":2200,"low":2040,"close":2201,"change":433,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-11-07",194.10001,197.070007,193.75999,0.54,2174200,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":367,"volume":2210,"transactions":9,"vwap":2208},"2025-11-06",187.62,195.92999,192.72,6.54,3079300,{"date":2212,"open":2213,"high":2042,"low":1990,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-05",184.78999,186.17999,2.4,1.31,2092700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-04",179.10001,187.24001,175,183.78,-12.01,-6.13,5838700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":65,"volume":2234,"transactions":9,"vwap":2232},"2025-11-03",194.75999,196.53,193.46001,195.78999,0.88,1443200,{"date":2236,"open":2133,"high":2237,"low":2192,"close":2238,"change":72,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-31",196.5,194.91,-0.37,1539000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1040,"volume":2248,"transactions":9,"vwap":2246},"2025-10-30",196.44,200.64999,195.49001,195.63,-0.12,1697200,{"date":2250,"open":2040,"high":2251,"low":1598,"close":1672,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1672},"2025-10-29",197.46001,3.54,1.84,1624500,{"date":2256,"open":2257,"high":2079,"low":2258,"close":2259,"change":2260,"percent_change":2137,"volume":2261,"transactions":9,"vwap":2259},"2025-10-28",194.63,191.95,192.21001,-4.02,1171000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-27",196.72,197.56,194.34,196.23,0.01,2622200,{"date":2271,"open":2272,"high":2273,"low":2152,"close":2274,"change":1757,"percent_change":357,"volume":2275,"transactions":9,"vwap":2274},"2025-10-24",196.89,198.78999,196.22,1233200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":617,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-23",190.089996,197.33,189.97,195.96001,3.94,1931400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-22",184.070007,188.82001,181.78999,188.53999,5.67,3.1,1709800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-21",186.11,186.7,182.61,182.87,-3.4,-1.83,1282300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":508,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-20",184.92999,187.3,184.67999,186.27,0.98,957900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-17",183.36,185.5,181.17999,184.47,3.32,1.83,1954300,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":1428,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-10-16",185.3,180.32001,181.14999,-1.46,1193700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":422,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-15",184.64999,185.42,181.91,183.83,0.39,1882600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-14",181.41,186.089996,181.25,183.12,-0.28,-0.15,1389600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1907,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-13",183.75,185.089996,182.37,183.39999,1.39,1095500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-10",186,187.67999,180.72,180.89,-6.67,-3.56,1678400,{"date":2361,"open":2031,"high":2362,"low":2363,"close":2364,"change":1170,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-10-09",190.89,186.63,187.56,-0.61,1284000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-08",191,191.16,188.020004,188.71001,-2.83,-1.48,2416700,{"date":2377,"open":2208,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1076,"volume":2382,"transactions":9,"vwap":2380},"2025-10-07",193.49001,187.81,191.53999,-1.98,1352300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2050,"percent_change":911,"volume":2389,"transactions":9,"vwap":2388},"2025-10-06",193.62,197.10001,193.19,193.52,1013200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":127,"percent_change":132,"volume":2395,"transactions":9,"vwap":2394},"2025-10-03",195.25,198.75,193.14,1968700,{"date":2397,"open":2398,"high":2086,"low":2399,"close":1615,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1615},"2025-10-02",191.029999,189.42,-0.07,-0.04,1642800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1782,"percent_change":1541,"volume":2409,"transactions":9,"vwap":2408},"2025-10-01",192.089996,193.48,191.080002,192.31,1265100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-30",194.78,195.64,191.28999,192.74001,-3.73,-1.9,1532100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1649,"change":2424,"percent_change":746,"volume":2425,"transactions":9,"vwap":1649},"2025-09-29",198.33,198.44,194.5,-2.22,1402100,{"date":2427,"open":2428,"high":2429,"low":2200,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-26",198,201.61,198.69,2.25,1.15,2042700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2243,"change":2439,"percent_change":1085,"volume":2440,"transactions":9,"vwap":2243},"2025-09-25",193.10001,196.7,192.080002,3.34,1811300,{"date":2442,"open":2443,"high":2444,"low":2369,"close":2436,"change":797,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2436},"2025-09-24",191.50999,194.92,1.17,1526600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-23",187.74001,192.61,187.17,190.87,3.62,1.93,1787500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-22",185.58,188.7,185.25,187.25,1.79,0.97,1783100,{"date":2466,"open":2321,"high":2467,"low":2468,"close":2469,"change":1313,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-19",185.73,182.86,185.46001,0.23,6246900,{"date":2473,"open":2353,"high":2353,"low":2474,"close":2475,"change":476,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-18",182.029999,185.029999,0.19,1570600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2306,"change":2483,"percent_change":2095,"volume":2484,"transactions":9,"vwap":2306},"2025-09-17",182.82001,186.080002,182.059998,1.69,1885800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1058,"volume":2492,"transactions":9,"vwap":2490},"2025-09-16",181.28,184.53,180,182.99001,3.05,2250000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1178,"volume":2500,"transactions":9,"vwap":2498},"2025-09-15",180.11,181.94,178.88,179.94,-0.34,1765400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":25,"volume":2508,"transactions":9,"vwap":2506},"2025-09-12",183,183.53999,179.83,180.28,-2.03,1500300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1707,"percent_change":86,"volume":2515,"transactions":9,"vwap":2514},"2025-09-11",182.28,183.74001,180.66,182.31,1265800,{"date":2517,"open":2503,"high":2518,"low":2519,"close":2520,"change":541,"percent_change":929,"volume":2521,"transactions":9,"vwap":2520},"2025-09-10",184.78,177.42,181.69,1800200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1005,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-09-09",182.39,186.28,178.48,183.17999,1.1,2307700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":509,"volume":2537,"transactions":9,"vwap":2535},"2025-09-08",179.92999,181.24001,176.89,181.19,0.91,2006800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2506,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2506},"2025-09-05",178.5,180.48,177.050003,1.3,0.73,1696300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-04",179.66,180.13,178.16,178.98,-0.02,-0.01,1494000,{"date":2556,"open":2489,"high":2557,"low":1786,"close":2558,"change":1170,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-09-03",183.5,179,-0.64,1751400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":832,"percent_change":112,"volume":2567,"transactions":9,"vwap":2566},"2025-09-02",178.86,180.24001,177.89999,180.14999,2245600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1749,"percent_change":2470,"volume":2574,"transactions":9,"vwap":2573},"2025-08-29",179.78,181.42999,178.19,179.71001,1753800,{"date":2576,"open":2577,"high":1834,"low":2578,"close":2579,"change":768,"percent_change":2580,"volume":843,"transactions":9,"vwap":2579},"2025-08-28",178.38,175.46001,179.3,0.79,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":945,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-27",173.25,178.55,173.059998,177.89,2.52,1820500,{"date":2590,"open":2591,"high":2592,"low":1887,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-26",170.99001,173.57001,173.50999,1.33,0.77,3153900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2543,"percent_change":682,"volume":2603,"transactions":9,"vwap":2602},"2025-08-25",170.72,172.8,170.31,172.17999,1476900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":886,"volume":2611,"transactions":9,"vwap":2609},"2025-08-22",165.71001,171.080002,165.080002,170.88,5.94,1734000,{"date":2613,"open":1934,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-21",166.080002,163.10001,164.94,-0.88,-0.53,1299700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1331,"percent_change":2233,"volume":2626,"transactions":9,"vwap":2625},"2025-08-20",163.95,166.66,163.37,165.82001,1540100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-19",162.36,165.35001,161.8,164.38,1.71,1.05,2155200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":911,"volume":2643,"transactions":9,"vwap":2641},"2025-08-18",161.37,162.95,160.87,162.67,0.33,1487800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2268,"volume":2651,"transactions":9,"vwap":2649},"2025-08-15",162.48,163.47,161.53,162.34,0.02,1831400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-14",160.66,162.58,159.0099945,162.32001,0.59,0.36,1373000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":841,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-08-13",159,161.83,158,161.73,1.65,2072000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":206,"percent_change":2642,"volume":2675,"transactions":9,"vwap":2674},"2025-08-12",160,161.62,158.55,159.11,2291800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-11",162.47,162.83,158.080002,158.59,-2.25,-1.4,1784200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1946,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-08",162.22,163.16,160.28999,160.84,-0.41,1278200,{"date":2694,"open":2695,"high":1928,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-07",164.27,161.44,161.50999,-0.93,-0.57,1587800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-06",169.67,170.3,160.85001,162.44,-6.48,-3.84,2755500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2026,"volume":2717,"transactions":9,"vwap":2715},"2025-08-05",169.47,170.089996,165.49001,168.92,0.96,1923300,{"date":2719,"open":1953,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1524,"volume":2724,"transactions":9,"vwap":2722},"2025-08-04",168.78,165.75999,167.96001,2.43,2068400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-01",167.8,168,164.78,165.53,-4.66,-2.74,1385300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":628,"volume":2741,"transactions":9,"vwap":2739},"2025-07-31",170.33,171.92,169.17,170.19,-0.59,1340600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1128,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-30",173.81,174.020004,169.45,170.78,-2.65,1494600,{"date":2751,"open":1992,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2659,"volume":2756,"transactions":9,"vwap":2754},"2025-07-29",175.5,172.99001,175.42999,0.63,1296100,{"date":2758,"open":2759,"high":1827,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-28",172.7,171.87,174.8,3.23,1.88,1100100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1757,"percent_change":1642,"volume":2771,"transactions":9,"vwap":2770},"2025-07-25",172.070007,173.23,170.34,171.57001,1287700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-24",174.99001,176.57001,170.12,171.31,-6.23,-3.51,2607300,{"date":2782,"open":1806,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2216,"volume":2787,"transactions":9,"vwap":2785},"2025-07-23",177.75,175.020004,177.53999,2.29,1798200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":1992,"change":2793,"percent_change":1969,"volume":2794,"transactions":9,"vwap":1992},"2025-07-22",174.81,176.87,174.44,0.37,1431300,{"date":2796,"open":2774,"high":2797,"low":2798,"close":1821,"change":239,"percent_change":2050,"volume":2799,"transactions":9,"vwap":1821},"2025-07-21",176.47,173.95,1458100,{"date":2801,"open":1879,"high":2802,"low":2803,"close":2803,"change":157,"percent_change":2650,"volume":2804,"transactions":9,"vwap":2803},"2025-07-18",178.33,174.21001,2623700,{"date":2806,"open":1984,"high":2807,"low":2808,"close":2809,"change":508,"percent_change":433,"volume":2810,"transactions":9,"vwap":2809},"2025-07-17",174.67999,172.42999,174.17,1619700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1474,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-16",176.39999,177.14999,171.48,172.37,-1.85,2585000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2553,"percent_change":2553,"volume":2825,"transactions":9,"vwap":2824},"2025-07-15",175.86,177.28,174.56,175.62,1784900,{"date":2827,"open":2586,"high":2828,"low":2829,"close":1828,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":1828},"2025-07-14",178.60001,173.99001,-4.23,-2.35,2732200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-11",181.75,182.089996,179.25999,179.86,-2.4,-1.32,4388200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":389,"volume":2849,"transactions":9,"vwap":2847},"2025-07-10",179.13,183.10001,177.58,182.25999,2.99,3765800,{"date":2851,"open":2532,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2239,"volume":2856,"transactions":9,"vwap":2854},"2025-07-09",180.77,178.029999,179.27,-0.66,1976200,{"date":2858,"open":2859,"high":2860,"low":2797,"close":2532,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2532},"2025-07-08",176.71001,180.56,3.48,1.97,2426300,{"date":2865,"open":1827,"high":1787,"low":2866,"close":2867,"change":2868,"percent_change":2470,"volume":2869,"transactions":9,"vwap":2867},"2025-07-07",174.42,176.45,0.4,1692400,{"date":2871,"open":2872,"high":2791,"low":1770,"close":2873,"change":1023,"percent_change":2536,"volume":2874,"transactions":9,"vwap":2873},"2025-07-03",173.28,176.050003,1135900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2878,"change":2880,"percent_change":1675,"volume":2881,"transactions":9,"vwap":2878},"2025-07-02",171.47,174.46001,170.17999,4.51,1556900,{"date":2883,"open":2884,"high":2815,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-07-01",166.36,165.62,169.95,3.84,2.31,1949300,{"date":2891,"open":2892,"high":2893,"low":2885,"close":2894,"change":280,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-30",166.72,168.089996,166.11,-0.78,1660900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1161,"percent_change":2400,"volume":2903,"transactions":9,"vwap":2902},"2025-06-27",166.16,167.84,164.5,167.41,8636600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2317,"percent_change":2528,"volume":2910,"transactions":9,"vwap":2909},"2025-06-26",166.64999,168.81,165.77,167.52,1711300,{"date":2912,"open":2913,"high":2914,"low":2901,"close":2915,"change":2868,"percent_change":112,"volume":2916,"transactions":9,"vwap":2915},"2025-06-25",165.13,167.19,165.69,2006900,{"date":2918,"open":2919,"high":1967,"low":2920,"close":2921,"change":2840,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-06-24",164.60001,163.39999,165.28999,-0.79,2875800,{"date":2925,"open":2926,"high":2927,"low":1945,"close":2928,"change":2929,"percent_change":2374,"volume":2930,"transactions":9,"vwap":2928},"2025-06-23",170.58,170.71001,166.61,-2.51,3356800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1058,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-06-20",167.62,169.92999,167.17,169.12,1.02,6556500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":859,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-18",169.53,171.34,167.28,167.42,-1.56,2593700,{"date":2948,"open":2949,"high":2942,"low":2950,"close":1772,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":1772},"2025-06-17",168.36,166.25,3.3,1.98,3850800,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2755,"percent_change":2050,"volume":2960,"transactions":9,"vwap":2959},"2025-06-16",164.61,167.77,163.62,166.78,2885800,{"date":2962,"open":1960,"high":2892,"low":2963,"close":2964,"change":1195,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-13",163.86,166.14999,0.65,2705100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1749,"percent_change":1617,"volume":2973,"transactions":9,"vwap":2972},"2025-06-12",162.7,165.16,161.66,165.070007,1726000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2081,"volume":2981,"transactions":9,"vwap":2979},"2025-06-11",164.44,166,162.56,164.66,2.02,2019200,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1265,"percent_change":876,"volume":1388,"transactions":9,"vwap":2987},"2025-06-10",161.92,164.56,161.49001,162.64,{"date":2989,"open":2990,"high":1905,"low":2991,"close":2992,"change":1642,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-06-09",161.78999,159.74001,160.27,0.09,1895800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-06",159.12,161.56,158.56,160.12,1.91,1.21,1351700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1706,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-06-05",157.7,159.17999,155.92999,158.21001,0.8,1532900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":1650,"volume":3019,"transactions":9,"vwap":3017},"2025-06-04",161.41,162.78999,156.81,156.95,-5.02,2582200,{"date":3021,"open":2997,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":903,"volume":3026,"transactions":9,"vwap":3024},"2025-06-03",163.74001,157.83,161.97,3.22,2004700,{"date":3028,"open":3029,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-06-02",163.91,156.020004,158.75,-1.99,-1.24,2960500,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":101,"volume":3042,"transactions":9,"vwap":3040},"2025-05-30",159.78,161.3,159.13,160.74001,0.82,4475400,{"date":3044,"open":2665,"high":3045,"low":3046,"close":3047,"change":2216,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-29",160.070007,156.36,159.92,0.83,1961200,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1986,"volume":3057,"transactions":9,"vwap":3055},"2025-05-28",163.25999,163.27,158.33,158.61,-3.72,1513600,{"date":3059,"open":2992,"high":3060,"low":3061,"close":1905,"change":3025,"percent_change":2980,"volume":3062,"transactions":9,"vwap":1905},"2025-05-27",163.2,158.95,2480000,{"date":3064,"open":3065,"high":3066,"low":3065,"close":2674,"change":94,"percent_change":87,"volume":3067,"transactions":9,"vwap":2674},"2025-05-23",157.44,160.10001,1576800,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-22",156,160.58,154.64999,158.89,2.19,1.4,2365400,{"date":3078,"open":3061,"high":3079,"low":3080,"close":3081,"change":980,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-21",159.75999,156.63,156.7,-2.99,2832200,{"date":3085,"open":3086,"high":1936,"low":3087,"close":2648,"change":3088,"percent_change":1483,"volume":3089,"transactions":9,"vwap":2648},"2025-05-20",162.14999,161.14,-0.74,1431700,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":2817,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3095},"2025-05-19",162.96001,164.039993,160.7,162.27,-1.13,1987500,{"date":3099,"open":3100,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":177,"volume":3104,"transactions":9,"vwap":3102},"2025-05-16",165.7,162.84,164.12,-1.17,2836100,{"date":3106,"open":3107,"high":3108,"low":3109,"close":2921,"change":3110,"percent_change":1195,"volume":3111,"transactions":9,"vwap":2921},"2025-05-15",161.020004,165.52,160.88,1.77,2300000,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":390,"volume":3119,"transactions":9,"vwap":3117},"2025-05-14",161.36,164.53999,161.16,163.52,0.68,2291200,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3101,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3101},"2025-05-13",159.24001,164.86,157.71001,4.7,2.97,4014500,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-12",158.96001,161.39,156.21001,158.14,7.25,4.8,3419100,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":2095,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-09",151.78999,152.32001,149.64999,150.89,0.61,1567500,{"date":3146,"open":3147,"high":3148,"low":3147,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-08",145.28,151.75,149.97,5.28,3.65,2643800,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":87,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-07",145.19,146.039993,142.73,144.69,0.1,3135200,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":454,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3166},"2025-05-06",144.72,146.35001,141.91,144.55,0.85,3304000,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":1706,"volume":3176,"transactions":9,"vwap":3174},"2025-05-05",141.23,144.67999,140.36,143.33,1.78,3427400,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":2162,"volume":3184,"transactions":9,"vwap":3182},"2025-05-02",139.85001,142.17,137.3,141.55,3.83,1944500,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":412,"percent_change":2470,"volume":3191,"transactions":9,"vwap":3190},"2025-05-01",138.28999,141.39,136.8,137.72,2053400,{"date":3193,"open":3194,"high":3195,"low":183,"close":3196,"change":1339,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3196},"2025-04-30",135.64999,138,137.41,-0.65,2549300,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":2544,"percent_change":107,"volume":3205,"transactions":9,"vwap":3204},"2025-04-29",136.28999,138.66,135.88,138.31,1747600,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":87,"percent_change":3159,"volume":3212,"transactions":9,"vwap":3211},"2025-04-28",137.45,138.38,135.99001,137.58,1868400,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":2400,"volume":3220,"transactions":9,"vwap":3218},"2025-04-25",136.37,137.67,135.78999,137.44,-0.1,1681100,{"date":187,"open":3222,"high":3223,"low":3224,"close":3225,"change":3226,"percent_change":3227,"volume":3228,"transactions":9,"vwap":3225},135.27,138.25999,134.039993,137.53999,2.27,1.68,3061400]