[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GD":3,"homepage-market-summary":36,"stock-historical-GD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"General Dynamics Corporation","NYSE",null,"SHIP & BOAT BUILDING & REPAIRING","General Dynamics is a defense contractor and business jet manufacturer. The firm's segments are aerospace, marine, combat systems, and technologies. General Dynamics' aerospace segment manufactures Gulfstream business jets and operates a global aircraft servicing operation. Combat systems produces land-based combat vehicles such as the M1 Abrams tank and Stryker armored personnel carrier, as well as munitions. The marine segment builds and services nuclear submarines, destroyers, and support ships. The technologies segment contains two main units: an IT business that primarily serves the government market and a mission systems business focusing on electronics that provide command, control, computing, intelligence, surveillance, and reconnaissance capabilities to the military.","117,000","Reston, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.9267,6.36,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},330.09,333.02,333.215,328,332.72,-2.63,-0.79,1406780.331581,39837,329.9259,400,306.76999,1245693.096422404,25,12541,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":159},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":34,"pct_change":72,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":45,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":52,"page_size":179,"total_pages":52,"summary":180,"data":186},365,1000,{"period_high":31,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},262.84,1214712,443369774.105601,20.12,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,374,385,396,406,417,428,439,450,459,470,481,491,502,513,524,535,546,557,568,579,590,600,610,620,631,642,653,663,674,683,693,704,715,725,736,747,758,767,774,782,791,800,809,818,827,836,844,853,862,871,879,888,896,905,914,923,932,941,950,958,964,973,981,989,998,1007,1016,1025,1034,1042,1050,1059,1067,1076,1085,1094,1103,1111,1120,1129,1136,1144,1151,1160,1168,1175,1183,1190,1199,1207,1216,1225,1233,1241,1250,1259,1267,1276,1284,1293,1301,1309,1314,1323,1332,1339,1345,1354,1361,1370,1379,1385,1393,1401,1410,1418,1425,1432,1440,1449,1457,1466,1473,1481,1488,1497,1505,1513,1521,1530,1537,1545,1554,1562,1571,1578,1585,1593,1601,1609,1617,1624,1631,1639,1648,1656,1665,1674,1682,1688,1696,1705,1711,1718,1727,1735,1742,1750,1758,1765,1773,1781,1789,1795,1804,1813,1822,1831,1839,1847,1855,1864,1872,1879,1886,1895,1903,1911,1919,1926,1935,1941,1948,1957,1963,1970,1979,1986,1994,2001,2009,2015,2024,2032,2039,2045,2049,2057,2063,2070,2075,2080,2087,2095,2102,2109,2118,2125,2131,2138,2147,2153,2160,2166,2175,2182,2190,2199,2205,2212,2219,2224,2231,2240,2247,2255,2262,2270,2277,2283,2291,2297,2304,2310,2317,2324,2331,2337,2345,2352,2360,2367,2375,2382,2389,2397,2406,2414,2422,2429,2436,2445,2452,2459,2465,2473,2480,2487,2493,2499,2506,2513,2521,2529,2537,2544,2551,2558,2564,2571,2578,2586,2593,2601,2608,2617,2624,2632,2637,2645,2650,2656,2662,2668,2677,2684,2692,2699,2705,2711,2719,2727,2735,2742,2750,2757,2764,2771,2778,2786,2794,2801,2810,2819,2827,2834,2840,2849,2854,2860,2869,2878,2885,2892,2899,2906,2912,2919,2926,2933,2942,2950,2957,2966,2972,2980,2988,2995,3002,3008,3017,3025,3033,3040,3047,3054,3062,3070,3077,3084,3090,3097,3104,3112,3120,3128,3137],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",331.3,334.38,331.04,0.89,0.27,1264401.537474,41573,333.134,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",332.06,334.72,329.41,331.83,-0.51,-0.15,1053816.099698,33078,332.3319,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",331.46,335.47,330.36,332.34,-1.82,-0.54,1704342.25746,46729,332.2063,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",334.86,337.3,332.59,334.16,-2.56,-0.76,1889381.267488,43508,334.5688,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",336.21,339.99,335,336.72,0.43,0.13,1463098.71281,42675,337.4261,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",343,344.74,336.19,336.29,-7.04,-2.05,1570521.492028,44559,339.0214,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",344.19,348.76,343.05,343.33,-0.06,-0.02,1085318.952976,36647,344.7005,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",353.95,354.67,342.1575,343.39,-10.51,-2.97,1279774.368583,42938,344.361,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",352.74,355.05,351.41,353.9,0.85,0.24,926704.80604,34718,353.9645,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",355.48,355.72,349.835,353.05,-2.9,-0.81,2695488.32608,43271,352.863,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",361.23,362.39,353.39,355.95,-4.05,-1.12,1152095.371451,36189,356.0798,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",357.59,362.07,356.05,360,1.4,0.39,1003431.879556,35666,360.0345,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",357.07,360.26,353.12,358.6,1.79,0.5,1246394.714995,36260,357.9196,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",357.88,359.15,355.64,356.81,0.91,0.26,910245.954486,36855,357.1327,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",357,357.94,352.5101,355.9,1.65,0.47,1343547.957808,30300,355.8947,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",353.55,355.735,352.29,354.25,1.58,0.45,851075.77474,30123,353.9781,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",356.41,360.5,352.19,352.67,-3.91,-1.1,907553.648333,30865,352.9634,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",358.7,361,355.14,356.58,-2.81,-0.78,1090022.096885,38815,356.8247,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",361.58,366.4737,358.04,359.39,-6.48,-1.77,1080766.231574,36197,359.3639,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":59,"volume":403,"transactions":404,"vwap":405},"2026-09-03",366.75,367.25,359.5,365.87,1.8,1485535.98614,43954,364.326,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",369.85,370.365,362.205,364.07,-5.34,-1.45,1571552.305247,38022,364.3543,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",371.5,375.305,367.41,369.41,-1.94,-0.52,1269598.588983,38362,369.5811,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",377.24,378.99,367.46,371.35,-7.97,-2.1,1256087.293629,39878,371.5506,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",381.07,381.08,377.66,379.32,-0.74,-0.19,624560.682241,23975,379.1485,{"date":451,"open":441,"high":452,"low":453,"close":454,"change":455,"percent_change":204,"volume":456,"transactions":457,"vwap":458},"2026-08-27",382.18,378.33,380.06,-1.96,592828.408483,23417,380.3423,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",378.05,382.99,378.02,382.02,5.44,1.44,819989.262944,29137,381.5843,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",384,384.12,375.18,376.58,-7.19,-1.87,978662.559752,34490,376.938,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":424,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",384.48,386.4099,381.53,383.77,-0.14,824747.55612,32279,383.2776,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",387,388.38,382.185,384.29,-1.78,-0.46,759777.387525,26564,384.5112,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",391.18,394.68,385.1801,386.07,-6.27,-1.6,932899.992003,35657,387.951,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",396.43,396.92,391.47,392.34,-1.14,-0.29,853917.382704,30871,393.3664,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",393.93,395.98,392.66,393.48,2.34,0.6,608284.33207,24811,393.9106,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",391.77,394.52,389.79,391.14,-4.64,-1.17,714271.356878,26208,391.5111,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",394.28,396.1607,392.6,395.78,2.82,0.72,471656.732479,22388,395.3995,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",396,396.71,390.23,392.96,-1.25,-0.32,630475.754867,22389,392.5383,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",390.42,396.05,389.01,394.21,2.32,0.59,704162.871495,29559,393.3925,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",396.15,396.955,391.25,391.89,-4.08,-1.03,567068.91425,24735,393.0488,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":52,"volume":597,"transactions":598,"vwap":599},"2026-08-10",393,397.1999,392.05,395.97,3.92,779155.96616,28807,395.611,{"date":601,"open":602,"high":603,"low":604,"close":594,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",386.97,392.14,383.26,5.13,1.33,1047181.10307,29399,390.1982,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":164,"volume":617,"transactions":618,"vwap":619},"2026-08-06",387.68,388.9,384.78,386.92,2.84,644022.084976,26839,386.8332,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",388.55,389.5,381.35,384.08,-1.68,-0.44,833407.920588,32218,383.9807,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",384.09,388.36,378.87,385.76,3.33,0.87,1437448.687159,41797,385.481,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",387.55,387.69,380.45,382.43,-0.99,-0.26,918727.832875,35452,382.7824,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":147,"volume":660,"transactions":661,"vwap":662},"2026-07-31",382.38,384.67,376.82,383.42,1.22,1522826.257369,36342,382.6593,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",376.85,383.48,374.04,382.2,1.24,0.33,1199442.85136,47641,379.8529,{"date":675,"open":676,"high":31,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",398.8,380.96,-12.23,-3.11,1927872.402479,58040,387.2416,{"date":684,"open":592,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",395.43,389.25,393.19,4.05,1.04,1672439.71646,52935,392.8064,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",389.1,392.57,386.4663,389.14,2.39,0.62,1193746.855517,40298,389.8545,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",383.97,388.115,382.14,386.75,4.96,1.3,1498464.404551,39247,386.2612,{"date":716,"open":717,"high":645,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",378.37,376.47,381.79,8.63,2.31,1663696.491895,50212,382.2675,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",371.1,375.23,370.005,373.16,5.43,1.48,956016.693342,25888,373.0178,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",368.94,373.69,361.241,367.73,-2.87,-0.77,1036960.816207,31235,369.0688,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",369.99,373.92,369.48,370.6,2.02,0.55,703324.871737,26864,371.1231,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",370.57999,376.59,366.51999,368.57999,-0.24,-0.07,1279100,{"date":768,"open":398,"high":769,"low":770,"close":771,"change":772,"percent_change":638,"volume":773,"transactions":9,"vwap":771},"2026-07-16",370,364,368.82001,3.19,709900,{"date":775,"open":760,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",372.5,364.48999,365.63,-3.87,-1.05,1198900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",371.76001,376.81,369.14001,369.5,-3.28,-0.88,1387500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",375.84,377.53,369.67999,372.78,-2.28,-0.61,978600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",374.14999,375.98001,370.85999,375.059998,0.46,0.12,1008600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",371.35001,374.64999,369.29999,374.60001,0.29,0.08,758500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",372.92001,374.98001,371.29999,374.31,-0.33,-0.09,1097600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",380,380.70999,373.56,374.64001,-2.24,-0.59,736900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":193,"volume":843,"transactions":9,"vwap":841},"2026-07-06",372.91,377.26999,369.32999,376.88,3.34,1273700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",365.31,373.60001,364.95999,373.54001,10.68,2.94,1293200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",356.14999,365.059998,355,362.85999,8.62,2.43,1285300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",349.10001,354.57999,346.56,354.23999,6.17,1.77,1049900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":315,"volume":878,"transactions":9,"vwap":876},"2026-06-29",347.12,351.20999,346.67999,348.070007,1.36,1289200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",346.48999,350.57999,344.35001,346.70999,2.01,0.58,1783300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":152,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-25",342.87,352.14999,341.94,344.70001,0.11,1219300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",350.67999,351.95999,343.92001,344.32001,-6.02,-1.72,1696300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",346,350.78,344.44,350.34,6.98,2.03,1354200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",347.079987,348.17999,340.81,343.35999,-6.65,-1.9,1674200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",365.26001,367,348.82999,350.01001,-12.82,-3.53,4242200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",361.34,366.79999,361.20001,362.82999,-1.28,-0.35,1340600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",361.14999,365.42001,359.25,364.10999,4.58,1.27,1127700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":446,"volume":957,"transactions":9,"vwap":955},"2026-06-15",360.60001,362.5,357.20999,359.53,-0.69,1585800,{"date":959,"open":960,"high":961,"low":855,"close":962,"change":877,"percent_change":152,"volume":963,"transactions":9,"vwap":962},"2026-06-12",360.85001,363.39999,360.22,988100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",348.81,363.82999,346.19,358.85999,17.79,5.22,1708900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",349,341,341.070007,-4.61,-1.33,761400,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",340.87,346.75,345.67999,4.82,1.41,1423200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",345.34,347.19,339.26999,340.85999,-5.58,-1.61,876200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",343.14001,347.32001,342.75,346.44,4.94,1.45,1192100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",340.38,343.89999,340.12,341.5,4.46,1.32,1394700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",335.70999,341.97,335.019989,337.040009,-0.57,-0.17,878900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",336.38,340.29001,335.78,337.60999,-1.59,-0.47,961400,{"date":1035,"open":1036,"high":901,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",343.35001,338.17001,339.20001,-7.62,-2.2,854600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":798,"volume":1049,"transactions":9,"vwap":1047},"2026-05-29",348.56,349.51999,345.45001,346.82001,-2.14,1245300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",345.89001,351.35999,342.5,348.95999,6.27,1.83,1097900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1022,"volume":1066,"transactions":9,"vwap":1064},"2026-05-27",344.35999,344.89999,341.70999,342.69,-1.95,752600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",345.040009,345.26999,341.32001,344.64001,1.75,0.51,1270000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",341.14001,344.47,338.51001,342.89001,4.18,1.23,689300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",338,339.97,334.66,338.70999,-1.04,-0.31,612000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",341.20001,342.88,337.45999,339.75,-0.39,-0.11,780200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":271,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-19",343.089996,343.22,339.12,340.14001,-0.87,748100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",335.059998,343.45999,334.01001,343.10999,8.61,2.57,984800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",339.88,341.91,333.29001,334.5,-6.12,-1.8,1236400,{"date":1130,"open":983,"high":1131,"low":1132,"close":1133,"change":445,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-14",343.98999,339.17001,340.62,-0.22,960400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",343.94,339.98001,341.35999,-5.1,-1.47,898300,{"date":1145,"open":1146,"high":1147,"low":1002,"close":1148,"change":860,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-12",343.54999,348.01001,346.45999,0.71,1089600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",345.23999,348.60999,341.81,344.029999,-2.5,-0.72,1895600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":939,"volume":1167,"transactions":9,"vwap":1165},"2026-05-08",347.64999,348.85001,344.01001,346.53,-1.23,1558400,{"date":1169,"open":1170,"high":975,"low":1171,"close":1172,"change":59,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-07",347.25,344.28,347.76001,0.14,1361300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":216,"volume":1182,"transactions":9,"vwap":1180},"2026-05-06",349.70999,350.049988,344.070007,347.26999,-1.89,1566600,{"date":1184,"open":1185,"high":279,"low":1186,"close":1187,"change":816,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-05",351.089996,344.38,349.16,0.02,1162900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",344.14001,353.57001,343.040009,349.079987,3.24,0.94,1640400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":359,"volume":1206,"transactions":9,"vwap":1204},"2026-05-01",345.48001,347.040009,341.53,345.84,1.54,1480900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",340.16,345.25,338.56,344.29999,5.57,1.64,2029800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",338.079987,349.60999,333.91,338.73001,25.05,7.99,3587700,{"date":1226,"open":1227,"high":1228,"low":32,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",313.94,314.75,313.67999,1.15,0.37,2169700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1134,"volume":1240,"transactions":9,"vwap":1238},"2026-04-27",313.42999,318.82999,312.029999,312.53,-0.68,1411900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-24",316.64001,317.089996,310.60999,313.20999,-5.5,-1.73,1300900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-23",321.35001,322.95001,315.54001,318.70999,-2.03,-0.63,1632800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1142,"volume":1266,"transactions":9,"vwap":1264},"2026-04-22",327.45001,328.78,317.64999,320.73999,-4.78,1578000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",330.47,331.049988,323.97,325.51999,-6.62,-1.99,1636200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1166,"volume":1283,"transactions":9,"vwap":1281},"2026-04-20",335.45001,337.079987,331.31,332.14001,-4.15,1026700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",334.81,338.59,334.019989,336.29001,1.37,0.41,1309700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":542,"volume":1300,"transactions":9,"vwap":1298},"2026-04-16",340,341.29999,331.92001,334.92001,-3.96,1540100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":520,"volume":1308,"transactions":9,"vwap":1306},"2026-04-15",340.54001,341.89001,337.089996,338.88,-1,1305200,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1122,"change":789,"percent_change":649,"volume":1313,"transactions":9,"vwap":1122},"2026-04-14",340.64999,337.64999,1154100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",336.59,341.38,336.25,340.76001,5.61,1.67,1622600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",342.31,342.98001,332.76001,335.14999,-8.75,-2.54,1695100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1010,"change":1126,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1010},"2026-04-09",348.17001,350.42999,343.51999,-1.75,1399900,{"date":1340,"open":1341,"high":910,"low":244,"close":1342,"change":1343,"percent_change":806,"volume":1344,"transactions":9,"vwap":1342},"2026-04-08",346.85999,350.019989,1.59,1462200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",349.47,350.97,345.92999,348.42999,-2.96,-0.84,675000,{"date":1355,"open":1356,"high":1357,"low":968,"close":1358,"change":1359,"percent_change":142,"volume":1360,"transactions":9,"vwap":1358},"2026-04-06",348.41,351.84,351.39001,2.3,768900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",347.5,352.89999,347.049988,349.089996,-1.44,-0.41,1102800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",346.81,353.029999,345.10001,350.53,7.31,2.13,1118000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1106,"change":860,"percent_change":1149,"volume":1384,"transactions":9,"vwap":1106},"2026-03-31",344.63,348.70999,340.19,1806600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":903,"volume":1392,"transactions":9,"vwap":1390},"2026-03-30",350.70001,352.25,337.81,340.79001,-5.97,1561500,{"date":1394,"open":1395,"high":1396,"low":985,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",353.72,355.67001,346.76001,-8.52,-2.4,1505600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",351.95001,356.42001,351.73001,355.28,2.78,0.79,1446600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1056,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-25",349.56,354.10001,347.75,352.5,1.81,1702600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":519,"percent_change":824,"volume":1424,"transactions":9,"vwap":1423},"2026-03-24",344.23999,348.42001,343.78,346.23001,1145000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1343,"percent_change":806,"volume":1431,"transactions":9,"vwap":1430},"2026-03-23",350.54999,351.48999,342.82001,347.37,1109000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":370,"volume":1439,"transactions":9,"vwap":1437},"2026-03-20",349.01001,352.049988,343.079987,345.78,-3.85,2893900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",350,352.01001,343.59,349.63,-3.73,-1.06,1029800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",357.17999,358.60001,353.35999,-2.93,-0.82,1381900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-17",354.76001,356.79001,352.28,356.29001,1.93,0.54,1017500,{"date":1467,"open":1468,"high":1469,"low":279,"close":1470,"change":616,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-16",353.049988,357.23001,354.35999,0.81,1185600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1091,"volume":1480,"transactions":9,"vwap":1478},"2026-03-13",357.45999,359.82001,350.41,351.51999,-3.71,985400,{"date":1482,"open":1483,"high":1484,"low":975,"close":1485,"change":1486,"percent_change":315,"volume":1487,"transactions":9,"vwap":1485},"2026-03-12",349.57001,357.54999,355.23001,1.38,1227500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-11",352.91,356,351.17999,353.85001,-1.74,-0.49,991800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":392,"volume":1504,"transactions":9,"vwap":1502},"2026-03-10",359.84,361.35999,354.69,355.59,-6.39,973200,{"date":1506,"open":1507,"high":770,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-09",362.53,355.57999,361.98001,-1.51,-0.42,1444600,{"date":1514,"open":962,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-06",364.39999,354.51999,363.48999,2.79,0.77,1161800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",364.51001,366.10999,354.54001,360.70001,-5.42,-1.48,1438800,{"date":1531,"open":1532,"high":398,"low":1533,"close":1534,"change":1535,"percent_change":315,"volume":1536,"transactions":9,"vwap":1534},"2026-03-04",366,359.28,366.12,1.42,1263000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":260,"volume":1544,"transactions":9,"vwap":1542},"2026-03-03",363.089996,366.5,358.20999,364.70001,-0.08,1850300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-02",362.42999,366.070007,359.16,364.78,7.73,2.16,1508300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":402,"volume":1561,"transactions":9,"vwap":1559},"2026-02-27",351.12,357.79001,348.88,357.049988,6.33,1201700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",344.48001,350.75,341.76999,350.72,7.58,2.21,1005800,{"date":1572,"open":1573,"high":1364,"low":1574,"close":1000,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1000},"2026-02-25",352.040009,337.32001,-8.04,-2.29,1281900,{"date":1579,"open":1580,"high":1581,"low":907,"close":1492,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1492},"2026-02-24",347.98001,353.040009,2.2,0.63,682100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":956,"volume":1592,"transactions":9,"vwap":1590},"2026-02-23",352.35001,354,348.29001,348.98001,-2.44,858900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1455,"volume":1600,"transactions":9,"vwap":1598},"2026-02-20",354.20999,354.64999,348.69,351.42001,-2.92,894600,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-19",348.12,356.39001,354.34,4.85,1.39,918400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":912,"volume":1616,"transactions":9,"vwap":1614},"2026-02-18",344.85999,349.54999,343.67999,349.48999,6.97,1232200,{"date":1618,"open":1619,"high":1442,"low":1620,"close":1621,"change":1622,"percent_change":1142,"volume":1623,"transactions":9,"vwap":1621},"2026-02-17",346.97,340.089996,342.51999,-5.12,1699800,{"date":1625,"open":1019,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":753,"volume":1630,"transactions":9,"vwap":1628},"2026-02-13",349.44,341.66,347.64001,6.89,1533600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":996,"volume":1638,"transactions":9,"vwap":1636},"2026-02-12",348.72,352.54001,340.35999,340.75,-5.59,2063500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",361.089996,361.42001,345.12,346.34,-12.49,-3.48,1952500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":939,"volume":1655,"transactions":9,"vwap":1653},"2026-02-10",361.48999,361.5,356.28,358.82999,-1.27,694200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-09",360.39999,363.37,359.60001,360.10001,0.03,0.01,807400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",354.54999,361.64999,354.019989,360.070007,8.02,2.28,1095800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1435,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1435},"2026-02-05",350.60001,356.63,347.81,-1.32,-0.37,1215500,{"date":1683,"open":1684,"high":1469,"low":1372,"close":1685,"change":423,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-04",355.56,353.37,-0.55,1647300,{"date":1689,"open":1195,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",355.79999,346.98001,355.31,8.94,2.58,1899200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-02",349.29001,350.51999,344.019989,346.37,-4.72,-1.34,1571400,{"date":1706,"open":1170,"high":1707,"low":1708,"close":1185,"change":1709,"percent_change":670,"volume":1710,"transactions":9,"vwap":1185},"2026-01-30",353.28,347.16,1.14,2058300,{"date":1712,"open":1713,"high":1714,"low":866,"close":1715,"change":1716,"percent_change":1181,"volume":1717,"transactions":9,"vwap":1715},"2026-01-29",353.95999,359.079987,349.95001,-6.73,1766900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-28",351.79001,359.67001,343.79999,356.67999,-9.94,-2.71,2327000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":281,"volume":1734,"transactions":9,"vwap":1732},"2026-01-27",364.5,367.97,362.10001,366.62,3.08,1389800,{"date":1736,"open":1737,"high":1738,"low":313,"close":1739,"change":194,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-26",363.31,364.67001,363.54001,0.07,1485500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":226,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-23",366.59,369,361.76001,363.26999,-0.7,1181600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":815,"volume":1757,"transactions":9,"vwap":1755},"2026-01-22",364.81,366.98999,362.63,365.82999,1.05,869600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1550,"change":1320,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1550},"2026-01-21",360.17999,367.01001,359.75,1.56,1076200,{"date":1766,"open":1767,"high":1745,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-20",366.25,358.51999,359.17001,-8.21,-2.23,1704000,{"date":1774,"open":1775,"high":1776,"low":944,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-16",367.26999,369.70001,367.38,-1.31,-0.36,1904200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":44,"volume":1788,"transactions":9,"vwap":1786},"2026-01-15",365.26999,368.78,360.13,368.69,2.69,1503500,{"date":1790,"open":1791,"high":1792,"low":1721,"close":1532,"change":1793,"percent_change":164,"volume":1794,"transactions":9,"vwap":1532},"2026-01-14",361.88,366.01001,2.7,1167200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-13",365.10999,366.13,359.98999,363.29999,2.36,0.65,1247400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-12",356.35001,361.10001,354.29001,360.94,7.05,1.99,1548100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-09",352.94,356.75,351.64999,353.89001,2.45,0.7,2019700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-08",356.76999,367.66,350.62,351.44,5.8,1.68,2630200,{"date":1832,"open":1833,"high":1834,"low":991,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-07",362,363,345.64001,-15.07,-4.18,2049800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1005,"volume":1846,"transactions":9,"vwap":1844},"2026-01-06",357.89001,361.94,356.97,360.70999,5.15,1387400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1684,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1684},"2026-01-05",347.92001,356.32001,346.029999,12.16,3.54,1912200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-02",336.54001,343.47,334.28,343.39999,6.74,2,972200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":380,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-31",340.070007,340.98999,336.48001,336.66,-0.83,522900,{"date":1873,"open":1009,"high":976,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-30",339.20999,339.47,-1.01,-0.3,662500,{"date":1880,"open":892,"high":1881,"low":1882,"close":1883,"change":903,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-29",343.73001,340.35001,340.48001,-0.5,783200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-26",344.87,346.070007,341.42999,342.20001,-3.19,-0.92,464500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":359,"volume":1902,"transactions":9,"vwap":1900},"2025-12-24",343.53,346.26999,343.51001,345.39001,1.55,314000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1100,"volume":1910,"transactions":9,"vwap":1908},"2025-12-23",345.67001,347.44,343.17999,343.84,-1.35,1246800,{"date":1912,"open":1913,"high":1905,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-22",338.87,337.44,345.19,5.83,1.72,1197900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":753,"percent_change":531,"volume":1925,"transactions":9,"vwap":1924},"2025-12-19",337.87,341.42001,337,339.35999,2663400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-18",337.22,340.42999,336.44,337.34,0.93,0.28,992700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1937,"change":78,"percent_change":564,"volume":1940,"transactions":9,"vwap":1937},"2025-12-17",336.41,339.53,333.049988,1003700,{"date":1942,"open":1943,"high":1621,"low":201,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-16",342.39999,337.48999,-3.2,-0.94,966300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-15",338.32001,341.22,337.37,340.69,3.2,0.95,1382500,{"date":1958,"open":994,"high":1959,"low":1960,"close":1944,"change":1961,"percent_change":542,"volume":1962,"transactions":9,"vwap":1944},"2025-12-12",341.95001,336.73001,-3.99,1226900,{"date":1964,"open":1965,"high":1966,"low":1011,"close":1967,"change":1968,"percent_change":1134,"volume":1969,"transactions":9,"vwap":1967},"2025-12-11",342.35999,344.53,341.48001,-0.75,1326100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-10",333.73999,344.94,333.53,342.23001,7.96,2.38,1654500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1494,"percent_change":424,"volume":1985,"transactions":9,"vwap":1984},"2025-12-09",335.97,339.14999,333.62,334.26999,1033800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1100,"volume":1993,"transactions":9,"vwap":1991},"2025-12-08",337.95001,339.049988,334.35001,336.01001,-1.3,1435600,{"date":1995,"open":1996,"high":1012,"low":1997,"close":1998,"change":1999,"percent_change":938,"volume":2000,"transactions":9,"vwap":1998},"2025-12-05",341.01001,333.98999,337.31,-4.39,1317800,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-04",338.19,342.82999,341.70001,3.62,1.07,1412700,{"date":2010,"open":2011,"high":2012,"low":1974,"close":1218,"change":1672,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1218},"2025-12-03",336.75,338.48001,0.68,985200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-02",334.34,337.41,332.89999,335.79999,3.42,1.03,980200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1725,"volume":2031,"transactions":9,"vwap":2029},"2025-12-01",339.63,340.31,332.079987,332.38,-9.25,1193600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1343,"percent_change":348,"volume":2038,"transactions":9,"vwap":2037},"2025-11-28",340.47,342.089996,339.60001,341.63,361400,{"date":2040,"open":1078,"high":2041,"low":2042,"close":2043,"change":586,"percent_change":1877,"volume":2044,"transactions":9,"vwap":2043},"2025-11-26",342.29999,338.79001,340.040009,693400,{"date":2046,"open":2042,"high":2047,"low":2042,"close":977,"change":851,"percent_change":638,"volume":2048,"transactions":9,"vwap":977},"2025-11-25",343.059998,1498700,{"date":2050,"open":2051,"high":2052,"low":1990,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-24",337.19,339.92999,338.13,-2.21,-0.65,1476500,{"date":2058,"open":2059,"high":2060,"low":1278,"close":2061,"change":72,"percent_change":194,"volume":2062,"transactions":9,"vwap":2061},"2025-11-21",339.01001,342.20999,340.34,1358300,{"date":2064,"open":2065,"high":1347,"low":2066,"close":2067,"change":2068,"percent_change":1447,"volume":2069,"transactions":9,"vwap":2067},"2025-11-20",347.13,338.92999,339.44,-3.62,892300,{"date":2071,"open":993,"high":2072,"low":1289,"close":2047,"change":869,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2047},"2025-11-19",343.38,0.52,1253500,{"date":2076,"open":2077,"high":1062,"low":1303,"close":2078,"change":1495,"percent_change":487,"volume":2079,"transactions":9,"vwap":2078},"2025-11-18",343.57001,341.29001,1208700,{"date":2081,"open":1905,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1158,"volume":2086,"transactions":9,"vwap":2084},"2025-11-17",346.76999,341.23999,341.78,-2.47,909100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":112,"volume":2094,"transactions":9,"vwap":2092},"2025-11-14",341.82999,345.59,339.10001,344.25,0.19,1081500,{"date":2096,"open":2097,"high":1442,"low":1002,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-13",349.57999,344.059998,-5.39,-1.54,975500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":271,"percent_change":1352,"volume":2108,"transactions":9,"vwap":2107},"2025-11-12",351.89999,353.73999,349.38,349.45001,941400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-11",349.45999,353.48999,348.089996,352.42001,2.93,0.84,670600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1614,"change":2123,"percent_change":336,"volume":2124,"transactions":9,"vwap":1614},"2025-11-10",345.91,349.98001,344.34,3.15,923900,{"date":2126,"open":1155,"high":2127,"low":2128,"close":1644,"change":2129,"percent_change":869,"volume":2130,"transactions":9,"vwap":1644},"2025-11-07",347.14999,338.82001,6.04,1209000,{"date":2132,"open":1116,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":227,"volume":2137,"transactions":9,"vwap":2135},"2025-11-06",344.29001,339.73999,340.29999,-2.61,899000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-05",342.38,346.54001,341.049988,342.91,-0.56,-0.16,1088700,{"date":2148,"open":1390,"high":2149,"low":2150,"close":1858,"change":2151,"percent_change":348,"volume":2152,"transactions":9,"vwap":1858},"2025-11-04",345.23001,339,1.6,1254500,{"date":2154,"open":2155,"high":2156,"low":2067,"close":2157,"change":2158,"percent_change":789,"volume":2159,"transactions":9,"vwap":2157},"2025-11-03",344,344.049988,341.87,-3.03,1352400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1062,"change":282,"percent_change":1740,"volume":2165,"transactions":9,"vwap":1062},"2025-10-31",344.56,345.42999,341.35001,1520300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-30",344.10001,349.25,343.85999,344.66,1.18,0.34,1303800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1945,"percent_change":1893,"volume":2181,"transactions":9,"vwap":2180},"2025-10-29",345.26001,346.079987,339.78,343.48001,1712200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":875,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":875},"2025-10-28",352.029999,352.64999,346.60001,-7.09,-2,926600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-27",353.78,355.84,346.32999,353.76999,3,0.86,1674900,{"date":2200,"open":343,"high":366,"low":1336,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-24",350.76999,9.27,2.71,2098000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1012,"change":2210,"percent_change":2211,"volume":781,"transactions":9,"vwap":1012},"2025-10-23",339.56,342.70001,339.25,3.26,0.96,{"date":2213,"open":2083,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1158,"volume":2218,"transactions":9,"vwap":2216},"2025-10-22",342.28,338.089996,338.23999,-2.45,1171900,{"date":2220,"open":2221,"high":1566,"low":2221,"close":1953,"change":2222,"percent_change":689,"volume":2223,"transactions":9,"vwap":1953},"2025-10-21",337.91,3.5,946500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2051,"change":2129,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2051},"2025-10-20",333,337.94,331.76001,1.82,823600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-17",328.92001,332.16,328.20999,331.14999,0.56,0.17,916700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":413,"percent_change":627,"volume":2246,"transactions":9,"vwap":2245},"2025-10-16",332.44,333.38,329.51001,330.59,787800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":586,"volume":2254,"transactions":9,"vwap":2252},"2025-10-15",335.92999,339.98999,327.32999,332.040009,-3.46,1018300,{"date":2256,"open":2257,"high":2258,"low":2226,"close":2259,"change":2260,"percent_change":670,"volume":2261,"transactions":9,"vwap":2259},"2025-10-14",333.63,338.78,335.5,1.11,862600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1005,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-13",333.10001,336.79999,332.23999,334.39001,0.44,839200,{"date":2271,"open":994,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":742,"volume":2276,"transactions":9,"vwap":2274},"2025-10-10",342,332.79999,332.94,-9.83,927300,{"date":2278,"open":2279,"high":1001,"low":1975,"close":2280,"change":2281,"percent_change":1447,"volume":2282,"transactions":9,"vwap":2280},"2025-10-09",346.28,342.76999,-3.67,798300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1003,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1003},"2025-10-08",345.22,347.23999,343.42999,3.01,0.88,773900,{"date":2292,"open":2162,"high":1430,"low":2293,"close":2287,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2287},"2025-10-07",342.85001,-3.07,-0.89,740600,{"date":2298,"open":2299,"high":1430,"low":2300,"close":2301,"change":2302,"percent_change":2116,"volume":2303,"transactions":9,"vwap":2301},"2025-10-06",344.51999,343.39001,346.5,2.88,885900,{"date":2305,"open":1019,"high":2285,"low":2306,"close":2307,"change":1118,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-03",341.25,343.62,0.75,710200,{"date":2311,"open":2207,"high":2312,"low":2313,"close":2142,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2142},"2025-10-02",341.67999,338.070007,0.3,0.09,942900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1636,"change":2322,"percent_change":765,"volume":2323,"transactions":9,"vwap":1636},"2025-10-01",337.89999,341.19,336.31,-0.25,1162500,{"date":2325,"open":2326,"high":2327,"low":2326,"close":976,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":976},"2025-09-30",332.13,341.019989,8.83,2.66,1622800,{"date":2332,"open":235,"high":2333,"low":2334,"close":2335,"change":1057,"percent_change":754,"volume":2336,"transactions":9,"vwap":2335},"2025-09-29",337.51999,331.32999,332.17001,1693100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2229,"volume":2344,"transactions":9,"vwap":2342},"2025-09-26",326.42999,330.63,326.20999,330.34,5.91,1043600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1471,"percent_change":127,"volume":2351,"transactions":9,"vwap":2350},"2025-09-25",325.32001,328.51999,322.5,324.42999,1014000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":238,"volume":2359,"transactions":9,"vwap":2357},"2025-09-24",321.87,325.45001,321.26001,323.62,0.42,1452400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1464,"percent_change":2238,"volume":2366,"transactions":9,"vwap":2365},"2025-09-23",322.60999,325.73999,321.12,323.20001,1250600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":627,"volume":2374,"transactions":9,"vwap":2372},"2025-09-22",323,324.28,320.91,322.66,-1.42,1354900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1495,"percent_change":205,"volume":2381,"transactions":9,"vwap":2380},"2025-09-19",325.35999,325.70999,321.92001,324.079987,2654500,{"date":2383,"open":1271,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1134,"volume":2388,"transactions":9,"vwap":2386},"2025-09-18",325.42001,322.48001,324.57001,-0.71,1096300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":304,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-17",326.78,328.47,324.54001,325.28,-0.34,1343800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-16",327.85001,329.45999,325.95999,326.39999,-0.58,-0.18,1350700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":127,"volume":2413,"transactions":9,"vwap":2411},"2025-09-15",326.5,328.26999,325.67999,326.98001,0.83,694800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":780,"volume":2421,"transactions":9,"vwap":2419},"2025-09-12",330,330.17999,325.76999,326.14999,-3.47,578800,{"date":2423,"open":2424,"high":2416,"low":2425,"close":2426,"change":2427,"percent_change":912,"volume":2428,"transactions":9,"vwap":2426},"2025-09-11",322.92999,322.10999,329.62,6.57,834100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1917,"percent_change":1464,"volume":2435,"transactions":9,"vwap":2434},"2025-09-10",320.78,323.76999,320.64999,323.049988,709100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-09",321.89999,322.39999,318.81,321.32999,-1.39,-0.43,789700,{"date":2446,"open":2349,"high":2447,"low":2448,"close":2449,"change":487,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-08",323.14001,319.73001,322.72,-0.04,810300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2358,"percent_change":238,"volume":2458,"transactions":9,"vwap":2457},"2025-09-05",324,324.20999,320.35999,322.85999,860900,{"date":2460,"open":2461,"high":2462,"low":2371,"close":2463,"change":1680,"percent_change":1101,"volume":2464,"transactions":9,"vwap":2463},"2025-09-04",323.26999,323.76001,322.44,943800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1495,"volume":2472,"transactions":9,"vwap":2470},"2025-09-03",324.16,324.44,321.16,322.81,-1.58,658000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2404,"percent_change":259,"volume":2479,"transactions":9,"vwap":2478},"2025-09-02",324.38,324.88,322.019989,324.39001,874200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2386,"change":2395,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2386},"2025-08-29",325.14999,326,323.70999,-0.1,670200,{"date":2488,"open":1272,"high":2489,"low":2490,"close":2491,"change":1686,"percent_change":1023,"volume":2492,"transactions":9,"vwap":2491},"2025-08-28",326.019989,323.13,324.91,801100,{"date":2494,"open":2470,"high":2495,"low":2470,"close":2496,"change":2497,"percent_change":94,"volume":2498,"transactions":9,"vwap":2496},"2025-08-27",325.82001,325.45999,3.28,846900,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":553,"volume":2505,"transactions":9,"vwap":2503},"2025-08-26",319,322.85001,322.17999,2.29,952100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1933,"percent_change":2315,"volume":2512,"transactions":9,"vwap":2511},"2025-08-25",319.84,322.20001,319.82999,319.89001,804100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1733,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-22",318.22,320.88,317.60999,319.60999,0.97,917200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1877,"volume":2528,"transactions":9,"vwap":2526},"2025-08-21",316.87,318.10001,315.84,316.53,-0.95,717500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2173,"volume":2536,"transactions":9,"vwap":2534},"2025-08-20",317.39999,318.64001,316.44,317.48001,1.08,798900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":552,"percent_change":72,"volume":2543,"transactions":9,"vwap":2542},"2025-08-19",312.67999,316.47,312.66,316.39999,748400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1101,"percent_change":2450,"volume":2550,"transactions":9,"vwap":2549},"2025-08-18",313.75,316.12,313.14999,313.57999,818300,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1239,"volume":2557,"transactions":9,"vwap":2555},"2025-08-15",315.95999,313.31,313.69,-2.15,900500,{"date":2559,"open":2560,"high":2561,"low":2525,"close":2525,"change":2562,"percent_change":424,"volume":2563,"transactions":9,"vwap":2525},"2025-08-14",319.63,321,-1.65,843100,{"date":2565,"open":1228,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2260,"volume":2570,"transactions":9,"vwap":2568},"2025-08-13",317.73001,313.92001,317.48999,3.48,813500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1893,"percent_change":520,"volume":2577,"transactions":9,"vwap":2576},"2025-08-12",314.48001,315.35999,312.20999,314.01001,1034400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":127,"volume":2585,"transactions":9,"vwap":2583},"2025-08-11",313.98999,315.10001,313.20001,314.92999,0.8,1004600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":314,"percent_change":359,"volume":2592,"transactions":9,"vwap":2591},"2025-08-08",312.98001,315.81,312.82001,314.13,1157300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1158,"volume":2600,"transactions":9,"vwap":2598},"2025-08-07",314,314.70001,309.73001,312.73001,-2.26,954400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1083,"percent_change":315,"volume":2607,"transactions":9,"vwap":2606},"2025-08-06",314.98001,317,313,314.98999,893400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-05",312.20001,314.67001,311.98001,313.76001,0.98,0.31,1017700,{"date":2618,"open":2619,"high":2582,"low":2620,"close":2621,"change":2622,"percent_change":142,"volume":2623,"transactions":9,"vwap":2621},"2025-08-04",311.029999,310.32999,312.78,2.04,852300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1109,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-01",309.64999,311.35001,306.029999,310.73999,-0.28,891100,{"date":2633,"open":2627,"high":2554,"low":2634,"close":2635,"change":1022,"percent_change":2404,"volume":2636,"transactions":9,"vwap":2635},"2025-07-31",310.29999,311.60999,1647900,{"date":2638,"open":2581,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-30",315.37,310.47,312.17999,-2.52,-0.8,1518000,{"date":2646,"open":2647,"high":2648,"low":1235,"close":2596,"change":2151,"percent_change":1074,"volume":2649,"transactions":9,"vwap":2596},"2025-07-29",316,316.95999,1140800,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":1893,"percent_change":520,"volume":2655,"transactions":9,"vwap":2654},"2025-07-28",313.67001,311.079987,313.10001,1153600,{"date":2657,"open":2658,"high":2603,"low":2659,"close":2660,"change":1134,"percent_change":765,"volume":2661,"transactions":9,"vwap":2660},"2025-07-25",314.040009,311,314.019989,1218100,{"date":2663,"open":2501,"high":2349,"low":2595,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-24",314.23999,-2.7,-0.85,1641400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-23",310,318.76999,308.63,316.94,19.34,6.5,2415400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":754,"percent_change":2093,"volume":2683,"transactions":9,"vwap":2682},"2025-07-22",295.17999,298.91,293.95001,297.60001,1597400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2055,"volume":2691,"transactions":9,"vwap":2689},"2025-07-21",298.97,300,296.95999,297.049988,-1.93,1065800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1680,"volume":1275,"transactions":9,"vwap":2697},"2025-07-18",300.60001,301.51001,297.76999,298.98001,-1.11,{"date":2700,"open":2687,"high":2701,"low":2702,"close":2703,"change":2315,"percent_change":1662,"volume":2704,"transactions":9,"vwap":2703},"2025-07-17",301.54001,298.51001,300.089996,1227400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2687,"change":2666,"percent_change":2630,"volume":2710,"transactions":9,"vwap":2687},"2025-07-16",301.14001,302,297.89001,1142900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1778,"volume":2718,"transactions":9,"vwap":2716},"2025-07-15",304.39999,305.32999,300.72,300.85001,-4,1146900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2289,"volume":2726,"transactions":9,"vwap":2724},"2025-07-14",302.10001,305.73001,301.44,304.85001,2.65,1147100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1100,"volume":2734,"transactions":9,"vwap":2732},"2025-07-11",302.89999,303.37,301.20999,302.20001,-1.18,952500,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2021,"percent_change":1709,"volume":2741,"transactions":9,"vwap":2740},"2025-07-10",299.92999,304.22,298.92001,303.38,1362800,{"date":2743,"open":2744,"high":2687,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-09",297.92999,296.84,299.95999,3.31,1.12,1134400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1862,"percent_change":2013,"volume":2756,"transactions":9,"vwap":2755},"2025-07-08",296.87,301.54999,295.5,296.64999,1427200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1101,"percent_change":2450,"volume":2763,"transactions":9,"vwap":2762},"2025-07-07",295.01001,297.72,293.72,294.64999,978700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2116,"percent_change":815,"volume":2770,"transactions":9,"vwap":2769},"2025-07-03",293.070007,295.42999,292.34,294.76001,646600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":498,"percent_change":2145,"volume":2777,"transactions":9,"vwap":2776},"2025-07-02",294.12,294.32999,290.29999,293.92001,1086600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1932,"volume":2785,"transactions":9,"vwap":2783},"2025-07-01",291.63,294.39999,289.39999,294.38,2.72,1468700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":147,"volume":2793,"transactions":9,"vwap":2791},"2025-06-30",291.57001,293.14001,290.64999,291.66,0.92,1184100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2055,"percent_change":1134,"volume":2800,"transactions":9,"vwap":2799},"2025-06-27",289.82999,291.60001,288.62,290.73999,2268300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-26",287.48999,292.91,286.35999,291.39001,5.48,1.92,1857700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-25",283.54999,287.25,281.13,285.91,4.86,1.73,2205900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1654,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-24",280.53,281.97,278.23001,281.049988,-0.45,1127300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1853,"percent_change":948,"volume":2833,"transactions":9,"vwap":2832},"2025-06-23",280.079987,283.38,279.64001,282.32001,1205600,{"date":2835,"open":2836,"high":2829,"low":2837,"close":2838,"change":127,"percent_change":2315,"volume":2839,"transactions":9,"vwap":2838},"2025-06-20",279.45001,275.48999,278.78,1518700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-18",281.29999,283.87,278.26001,278.53,-2.77,-0.98,731900,{"date":2850,"open":2829,"high":2851,"low":2852,"close":2842,"change":885,"percent_change":553,"volume":2853,"transactions":9,"vwap":2842},"2025-06-17",281.82999,277.35999,984200,{"date":2855,"open":2856,"high":2857,"low":2823,"close":2858,"change":1479,"percent_change":1778,"volume":2859,"transactions":9,"vwap":2858},"2025-06-16",283.23001,283.98999,279.29001,927500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-13",284.5,286.79999,281.85999,283,3.07,1.1,1649100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-12",275.22,279.95999,274.88,279.92999,4.1,1.49,753700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2100,"percent_change":2144,"volume":2884,"transactions":9,"vwap":2883},"2025-06-11",276.45999,277.01001,268.10001,275.82999,970000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":112,"percent_change":1188,"volume":2891,"transactions":9,"vwap":2890},"2025-06-10",277.73001,278.85001,276.17001,277.37,1008300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2412,"percent_change":2314,"volume":2898,"transactions":9,"vwap":2897},"2025-06-09",276.23001,278.070007,273.81,277.31,789600,{"date":2900,"open":2901,"high":2895,"low":2902,"close":2903,"change":2904,"percent_change":2308,"volume":2905,"transactions":9,"vwap":2903},"2025-06-06",275.48001,275.19,276.48001,2.06,647000,{"date":2907,"open":2908,"high":2908,"low":2909,"close":2910,"change":798,"percent_change":1134,"volume":2911,"transactions":9,"vwap":2910},"2025-06-05",275.97,272.64999,274.42001,871000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1876,"percent_change":1680,"volume":2918,"transactions":9,"vwap":2917},"2025-06-04",276.54999,277.32001,274.81,275.029999,772500,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":670,"percent_change":807,"volume":2925,"transactions":9,"vwap":2924},"2025-06-03",275.76001,276.85999,273.57999,276.040009,1051000,{"date":2927,"open":2928,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1307,"volume":2932,"transactions":9,"vwap":2930},"2025-06-02",277.84,273.85999,275.70999,-2.78,1001600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-30",275.56,278.95001,274.12,278.48999,3.29,1.2,1657500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1763,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-29",272.95001,275.45001,271.19,275.20001,0.57,992200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1637,"percent_change":2188,"volume":2956,"transactions":9,"vwap":2955},"2025-05-28",279.64999,280,273.20999,273.64001,1006100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-27",277.049988,279.82001,276.31,279.23001,4.48,1.63,1053300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2968,"change":797,"percent_change":1455,"volume":2971,"transactions":9,"vwap":2968},"2025-05-23",274.75,275.63,273.26001,835900,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":764,"volume":2979,"transactions":9,"vwap":2977},"2025-05-22",276.97,278.79001,275.20999,277.029999,-0.67,1034800,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":779,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-21",281.01001,281.95999,276.89999,277.70001,-1.37,997100,{"date":2989,"open":2990,"high":2991,"low":2990,"close":2992,"change":2993,"percent_change":1740,"volume":2994,"transactions":9,"vwap":2992},"2025-05-20",280.17001,282.88,281.57001,0.2,734700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":142,"percent_change":282,"volume":3001,"transactions":9,"vwap":3000},"2025-05-19",280.72,282.91,279.29999,281.37,802100,{"date":3003,"open":3004,"high":2997,"low":3005,"close":3006,"change":1582,"percent_change":1408,"volume":3007,"transactions":9,"vwap":3006},"2025-05-16",280.16,278.35001,280.70999,1173800,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-15",272.54999,278.89001,271.29999,278.51001,7.82,2.89,1396800,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2666,"volume":3024,"transactions":9,"vwap":3022},"2025-05-14",272.60001,273.22,267.39001,270.69,-2.33,1000700,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":542,"volume":3032,"transactions":9,"vwap":3030},"2025-05-13",275.95999,277,272.97,273.019989,-3.22,1100700,{"date":3034,"open":3035,"high":2903,"low":3036,"close":3037,"change":3038,"percent_change":1917,"volume":3039,"transactions":9,"vwap":3037},"2025-05-12",274.10001,269.5,276.23999,4.68,1158900,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1511,"percent_change":205,"volume":3046,"transactions":9,"vwap":3045},"2025-05-09",273.35001,273.67001,269.41,271.56,1029100,{"date":3048,"open":3049,"high":3050,"low":3049,"close":3051,"change":3052,"percent_change":1197,"volume":3053,"transactions":9,"vwap":3051},"2025-05-08",269.92999,274.57001,271.98001,2.53,1339500,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":2443,"volume":3061,"transactions":9,"vwap":3059},"2025-05-07",270.10001,271.48001,268.22,269.45001,-1.16,861600,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2144,"volume":3069,"transactions":9,"vwap":3067},"2025-05-06",271.23999,272,268.45001,270.60999,-1.53,994500,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2295,"percent_change":824,"volume":3076,"transactions":9,"vwap":3075},"2025-05-05",273.70001,274.16,271.67001,272.14001,1156500,{"date":3078,"open":3079,"high":3037,"low":3080,"close":3081,"change":3082,"percent_change":2237,"volume":3083,"transactions":9,"vwap":3081},"2025-05-02",275,266.98001,273.029999,1.52,1637700,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3086,"change":798,"percent_change":1134,"volume":3089,"transactions":9,"vwap":3086},"2025-05-01",271.51001,273.28,269.23999,1319900,{"date":3091,"open":3092,"high":3081,"low":3093,"close":3094,"change":3095,"percent_change":1663,"volume":3096,"transactions":9,"vwap":3094},"2025-04-30",272.85001,268.29001,272.12,0.04,1388800,{"date":3098,"open":3065,"high":3099,"low":3100,"close":3101,"change":1173,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-04-29",273.39999,270.92001,272.079987,0.05,1002000,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":117,"volume":3111,"transactions":9,"vwap":3109},"2025-04-28",272.92999,275.10001,269.63,271.94,-0.03,1031000,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":337,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-04-25",273.32999,273.51999,268.17999,271.97,0.1,947600,{"date":3121,"open":3122,"high":3123,"low":181,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-04-24",264.92999,272.26999,271.70999,5.98,2.25,1835000,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-04-23",271.63,272.88,263.60001,265.73001,-9.07,-3.3,2245700,{"date":185,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":1230,"volume":3143,"transactions":9,"vwap":3141},271.67999,275.67001,266.89001,274.79999,3.12,3048600]