[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEI":3,"homepage-market-summary":35,"stock-historical-HEI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HEI","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},"HEICO Corporation","NYSE",null,"AIRCRAFT ENGINES & ENGINE PARTS","Heico is an aerospace and defense supplier that focuses on creating replacement parts for commercial aircraft and components for defense products. In commercial aerospace, Heico is the largest independent producer of replacement aircraft parts. In the defense market, the company produces niche subcomponents used in targeting technology as well as simulation equipment, among other categories. It operates two segments: the flight support group and the electronic technologies group. Both supply the aerospace and defense sectors to different degrees. Heico is persistently acquisitive, focusing on companies in similar or adjacent markets that offer strong cash flow and profitable growth potential.","11,100","Hollywood, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.086,0.26,"Semi-Annual",{"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},302.45,309.91,311.23,302.21,306.39,-3.94,-1.29,488261.558452,18948,305.4485,376.86,256.10999,531078.741787804,38.4,8875,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},237.19,500793,182789585.446951,25.51,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,373,383,394,403,414,425,436,447,458,468,479,490,501,512,522,533,544,555,566,577,586,595,606,616,627,638,649,660,671,681,691,701,712,723,734,744,755,763,772,781,790,799,808,817,826,835,844,852,860,869,878,887,896,904,912,921,928,937,945,954,963,972,981,989,998,1005,1014,1023,1032,1041,1048,1057,1063,1072,1081,1090,1099,1106,1114,1123,1132,1141,1150,1158,1165,1174,1183,1192,1199,1208,1217,1225,1233,1242,1251,1258,1267,1276,1284,1291,1300,1308,1316,1325,1333,1341,1349,1358,1366,1375,1384,1393,1402,1411,1420,1428,1436,1445,1452,1460,1468,1474,1480,1489,1497,1505,1512,1520,1529,1538,1547,1554,1563,1572,1581,1590,1599,1608,1616,1625,1633,1641,1649,1658,1664,1671,1679,1687,1695,1703,1711,1720,1729,1737,1744,1751,1759,1767,1774,1782,1791,1797,1804,1810,1818,1826,1834,1843,1851,1859,1867,1874,1883,1891,1900,1908,1916,1924,1933,1941,1948,1956,1963,1971,1980,1988,1996,2005,2012,2020,2028,2036,2045,2053,2061,2067,2076,2083,2092,2098,2107,2114,2122,2131,2139,2147,2155,2163,2172,2180,2188,2196,2201,2210,2216,2224,2228,2235,2241,2248,2257,2265,2273,2281,2288,2295,2301,2310,2319,2327,2334,2343,2350,2357,2364,2372,2378,2384,2391,2399,2407,2415,2422,2428,2437,2444,2451,2457,2462,2468,2475,2484,2492,2498,2506,2513,2521,2529,2536,2543,2552,2560,2567,2575,2583,2591,2598,2605,2614,2620,2628,2636,2643,2651,2658,2667,2675,2684,2689,2696,2703,2710,2716,2722,2729,2737,2744,2749,2755,2761,2768,2774,2781,2788,2795,2802,2808,2814,2821,2828,2836,2843,2849,2855,2863,2871,2879,2888,2894,2901,2908,2915,2921,2927,2934,2942,2951,2958,2967,2974,2982,2991,3000,3008,3015,3023,3031,3040,3047,3056,3064,3070,3077,3085,3094,3100,3107,3115,3123,3132,3140,3147,3155,3163,3170,3179,3187],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",302.35,308.77,302.04,3.21,1.06,347905.903918,15754,305.8748,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",305.26,307.31,302.79,303.18,-3.93,-1.28,370602.199975,12444,303.9682,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",305.32,308.3,302.38,307.11,2.5,0.82,456776.073172,16589,306.1158,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",304.71,309.01,301.1,304.61,-3.92,-1.27,579660.041347,17038,305.1596,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",306.82,311.72,305.9525,308.53,2.2,0.72,615900.618781,17804,308.7745,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",308.27,310.91,305.38,306.33,-4.24,-1.37,419229.086305,18481,307.6146,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",305.3,312.62,301.12,310.57,2.8,0.91,577283.993684,18209,310.1857,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",306,309.39,301.01,307.77,4.74,1.56,630138.783725,20322,307.3368,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",300.44,304.755,298.5802,303.03,4.81,1.61,403299.806594,18042,302.7301,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",294.99,298.42,293.565,298.22,1.74,0.59,735750.754761,14649,297.666,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",303.19,303.5,294.5,296.48,-2.95,-0.99,373934.933543,17173,296.4907,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",296.88,304.12,295.05,299.43,2.58,0.87,388313.172548,17651,300.3408,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",304.25,305.12,295.17,296.85,-6.9,-2.27,462130.719674,20167,297.1807,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",309.76,311.14,302.24,303.75,-12.25,-3.88,480281.340854,21466,304.3408,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",316.48,317.17,312.04,316,3.51,1.12,326779.286671,12693,315.4058,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",312.32,314.94,307.685,312.49,0.17,0.05,595478.494029,19314,311.5228,{"date":364,"open":365,"high":366,"low":367,"close":354,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",312.83,316.39,310.31,-3.78,-1.2,431041.39146,16502,313.2457,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",324.13,315.77,316.1,-9.38,-2.88,534631.00607,20829,317.8995,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",323.24,327.5136,322,325.48,-0.22,-0.07,477489.677461,21249,324.9297,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":259,"percent_change":315,"volume":400,"transactions":401,"vwap":402},"2026-09-03",325.55,327.42,320.22,325.7,447651.965469,18129,323.6702,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",325.56,326.3199,321.08,322.9,-2.25,-0.69,439004.549101,20094,323.31,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",329.65,332.04,324.37,325.15,-6,-1.81,367472.646014,17610,326.3888,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",334.88,334.975,329.2,331.15,-5.38,-1.6,637504.419944,22409,331.2499,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",339.95,340.23,331,336.53,-0.48,-0.14,448285.076596,18262,334.7089,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",346.19,347.38,332.87,337.01,-9.14,-2.64,720368.151308,24090,335.724,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",370,337.6,346.15,-4.9,-1.4,1371658.801899,41030,347.2587,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",357.15,358.5898,350.54,351.05,-1.62,-0.46,557112.45415,23644,352.5426,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",353.75,360.05,350.82,352.67,-2.37,-0.67,605993.020259,21846,353.3334,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",352.93,356.43,351.02,355.04,4.46,1.27,353912.929397,16931,354.2839,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",359.06,363.035,350.45,350.58,-12.84,-3.53,508301.031775,17400,353.4365,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",370.26,363,363.42,-4.59,-1.25,378922.097516,16854,365.2827,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",367.67,369.62,365.48,368.01,-3.27,-0.88,369005.232141,11907,367.9419,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",372.72,374.4963,368.2112,371.28,-3.39,-0.9,355588.806572,14443,371.4334,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",371.69,375.84,369.53,374.67,3.11,0.84,477887.653678,16128,373.6509,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",375.51,376.065,364.42,371.56,-1.54,-0.41,506511.580582,19851,370.1239,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",367.96,373.55,365.62,373.1,6.18,1.68,326435.275535,14486,370.6871,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":216,"volume":583,"transactions":584,"vwap":585},"2026-08-11",362.19,369.27,366.92,2.98,390929.060528,16912,365.9086,{"date":587,"open":588,"high":560,"low":589,"close":590,"change":591,"percent_change":304,"volume":592,"transactions":593,"vwap":594},"2026-08-10",369.29,363.82,363.94,-3.64,329970.531918,14155,365.3642,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",366.81,369.35,361.675,367.58,4.29,1.18,386504.587252,15823,365.6829,{"date":607,"open":608,"high":30,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",372.08,361.71,363.29,-3.51,-0.96,406922.838879,16549,365.5739,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",369.73,371.455,365.05,366.8,-0.86,-0.23,348148.74869,15194,367.5789,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",364.46,370.39,362.87,367.66,7.22,2,438672.846443,19069,367.5233,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",355.1,364.28,352.83,360.44,4.08,1.14,397322.623728,18858,360.3465,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",353.23,359.215,352.84,356.36,2.19,0.62,449748.588007,18140,356.746,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",355.01,360.572,348.595,354.17,-1.06,-0.3,408089.867836,17493,352.5737,{"date":672,"open":515,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",364.99,351.18,355.23,-8.21,-2.26,507275.969199,20867,357.0114,{"date":682,"open":683,"high":673,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",360,353.96,363.44,6.29,1.76,485925.333846,19887,360.9508,{"date":692,"open":693,"high":694,"low":695,"close":470,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",354.19,361.7,351.81,7.54,2.16,384729.258925,15093,356.4513,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",342.03,351,338.57,349.61,9.07,2.66,410932.238442,16165,348.3802,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",337.47,345.015,334.75,340.54,5.3,1.58,558075.12137,18363,340.9201,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",341.04,345.3875,335.23,335.24,-5.16,-1.52,367325.598142,13680,337.3052,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":117,"volume":741,"transactions":742,"vwap":743},"2026-07-21",340.75,343.89,337.22,340.4,-0.04,430785.592783,15161,341.0213,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",344.37,348.36,338.9001,340.44,-2.22,-0.65,361622.106003,15724,341.2487,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":249,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-17",340.32999,352.01001,338.64001,342.66,-0.4,528300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",348.34,348.35999,340.059998,344.029999,-7.56,-2.15,398400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",348.28,354.39001,346.48001,351.59,5.98,1.73,459600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",346.20999,350.29999,344.29999,345.60999,1.5,0.44,519600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",347.69,348.75,341.73001,344.10999,-6.81,-1.94,488500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",352.17001,352.32001,345.73001,350.92001,-1.21,-0.34,290600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",348.95001,353.63,347.42001,352.13,4.35,1.25,349400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",352.64999,354.89001,344.41,347.78,-10.24,-2.86,490700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",364.66,365.38,353.13,358.019989,-7.29,-2,357600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",363.66,369.48001,363.25,365.31,3.22,0.89,410600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":142,"volume":851,"transactions":9,"vwap":849},"2026-07-02",361.48999,366.59,357.45999,362.089996,2.39,501000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":347,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-01",358.60001,364.10001,355.64999,359.70001,0.99,470100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",352.34,356.31,349.60001,356.19,5.75,1.64,484800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",344.66,352.42001,343.01001,350.44,5.23,1.52,608500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",341.87,345.63,336.20999,345.20999,2.76,0.81,606200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",335.5,350.59,333.66,342.45001,7.15,2.13,460700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":122,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-24",334.76001,339.95999,333.72,335.29999,0.34,375300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":260,"volume":911,"transactions":9,"vwap":909},"2026-06-23",329.39001,336.76001,327.67001,334.17001,3.02,353300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",332.92001,337.48001,329.59,331.14999,-5.95,-1.77,559000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":623,"percent_change":390,"volume":927,"transactions":9,"vwap":926},"2026-06-18",342.089996,343.98999,335.73999,337.10001,656100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",331.70001,343,331.14001,337.32999,1.8,0.54,491100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":751,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-16",336.12,340.67001,335.34,335.53,-0.19,326100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",337.41,341.39999,335.59,336.17999,4.57,1.38,535200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",343.26001,344.5,330.16,331.60999,-7.61,-2.24,432500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",324.17999,339.67999,323.19,339.22,18.34,5.72,560000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",327.42999,329.92001,320.42001,320.88,-5.54,-1.7,396800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":72,"volume":988,"transactions":9,"vwap":986},"2026-06-09",323.75,330.57001,315,326.42001,2.92,842200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",332.48001,333.82001,323,323.5,-7.93,-2.39,748600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":561,"percent_change":475,"volume":1004,"transactions":9,"vwap":1003},"2026-06-05",330.67999,332.95001,327.059998,331.42999,469700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",331.32999,336.95001,330.73001,332.97,3.86,1.17,672200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",330,333.57001,327.25,329.10999,-3.03,-0.91,875500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",332.41,333.62,327.79999,332.14001,-1.11,-0.33,610100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",347.70999,348.47,332.48999,333.25,-14.93,-4.29,777000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":550,"percent_change":72,"volume":1047,"transactions":9,"vwap":1046},"2026-05-29",350,351.64001,341.64001,348.17999,965400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-28",346.70999,351.98999,335.66,345.070007,35.67,11.53,1581600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1059,"change":935,"percent_change":358,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",309.39999,314.73999,307.69,792600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",307.040009,311.89999,304.38,308.85999,7.82,2.6,845700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",302.32999,304.92001,300.019989,301.040009,-0.16,-0.05,480300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",298.76001,303.59,295.67999,301.20001,-0.29,-0.1,626800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",294.29001,302.25,290,301.48999,9.12,3.12,972900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":369,"percent_change":562,"volume":1105,"transactions":9,"vwap":1104},"2026-05-19",292.64999,295.38,288.53,292.37,585000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":867,"volume":1113,"transactions":9,"vwap":1111},"2026-05-18",288.040009,295.31,286.51999,293.57001,4.73,810100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",292.89999,298.10001,287.44,288.84,-8.31,-2.8,1110700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",293.45999,297.59,289.20001,297.14999,5.35,1.83,751100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",287.29001,295.44,283.19,291.79999,4.13,1.44,1164300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",289,290.64999,284.54001,287.67001,-2.1,-0.72,669800,{"date":1151,"open":1152,"high":1153,"low":1110,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",291.29001,293.29001,289.76999,-2.75,-0.94,719600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":987,"percent_change":107,"volume":1164,"transactions":9,"vwap":1163},"2026-05-08",291.01001,294.049988,285.34,292.51999,978500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",299.20999,301.10001,287.67999,289.60001,-6.78,-2.29,1035200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",286.14999,300.26001,285,296.38,19.05,6.87,1685800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",273.32999,278.37,270.54999,277.32999,7.81,2.9,975400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":602,"percent_change":788,"volume":1198,"transactions":9,"vwap":1197},"2026-05-04",267.92001,273.88,267.25,269.51999,878000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",271.82001,274.45001,264.95999,268.34,-1.58,-0.59,658100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",261.39001,270.45001,261.089996,269.92001,8.93,3.42,643200,{"date":1218,"open":1219,"high":1220,"low":31,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",263.26999,264,260.98999,-2.89,-1.1,546300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":961,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-28",267.040009,267.45001,262.040009,263.88,-0.84,466300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-27",263.41,266.41,261.95001,266.12,2.08,0.79,478800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",266.85001,267.22,260.37,264.040009,-4.7,-1.75,476000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":358,"percent_change":112,"volume":1257,"transactions":9,"vwap":1256},"2026-04-23",268.48999,271.95999,263.95001,268.73999,703600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",278.73999,279.60999,264.51001,268.57001,-7.45,-2.7,907600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",289.5,290.01001,275.12,276.019989,-16.17,-5.53,772900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":656,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-20",291.92999,293.23001,289.72,292.19,0.21,286900,{"date":1285,"open":1286,"high":1287,"low":1143,"close":1288,"change":1289,"percent_change":1290,"volume":920,"transactions":9,"vwap":1288},"2026-04-17",289.28,297.19,291.57001,6.91,2.43,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",293.78,294.82001,284.59,284.66,-7.7,-2.63,609200,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",300,291.67001,292.35999,-7.63,-2.54,496200,{"date":1309,"open":1310,"high":1302,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-14",295.26999,293.67001,299.98999,6.2,2.11,648300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",289.19,293.98001,286.63,293.79001,4.62,1.6,543700,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-10",292.22,285.42999,289.17001,-4.05,-1.38,606000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":740,"volume":1340,"transactions":9,"vwap":1338},"2026-04-09",292.32999,296.34,289.79999,293.22,-0.12,503600,{"date":1342,"open":1343,"high":1344,"low":1178,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",287.48999,296.029999,293.34,17.96,6.52,770500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-07",275.019989,276.70999,271.64001,275.38,-1.39,-0.5,598400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",270.34,276.89001,276.76999,5,1.84,400700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",268.47,276.029999,265.12,271.76999,-3.71,-1.35,584800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",278,279.39999,274.040009,275.48001,1.28,0.47,478500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",268.32999,276.28,266.26001,274.20001,9.18,3.46,829900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",273.89999,276.32999,263.54999,265.019989,-8.37,-3.06,692000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",270.57001,274.85999,270.14999,273.39001,0.75,0.28,612900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-26",276.14001,278.079987,271.51999,272.64001,-6.45,-2.31,450300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":432,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-25",281,283.14999,277.82999,279.089996,-0.57,485200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":152,"volume":1435,"transactions":9,"vwap":1433},"2026-03-24",277.48999,281.23999,275.60999,280.69,1.05,424700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-23",278.23001,283.89001,278.16,279.64001,4.48,1.63,633200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":833,"percent_change":1148,"volume":1451,"transactions":9,"vwap":1450},"2026-03-20",276,279.17999,270.70999,275.16,811000,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",284.38,274.14999,277.16,-11.17,-3.87,736400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":337,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-18",293.41,295.63,287.91,288.32999,-1.33,350100,{"date":1469,"open":1470,"high":1102,"low":1471,"close":1472,"change":164,"percent_change":127,"volume":1473,"transactions":9,"vwap":1472},"2026-03-17",293.59,289.12,292.20999,296600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":910,"percent_change":1434,"volume":780,"transactions":9,"vwap":1479},"2026-03-16",291.12,294.14001,289.75,291.47,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-13",292.16,294.23001,285.51999,288.45001,-1.55,-0.53,467300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1094,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1094},"2026-03-12",302.51001,306.57001,289.62,-16.84,-5.49,603900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":788,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",303.14001,308.45001,301.66,306.84,0.14,696600,{"date":1506,"open":1507,"high":1066,"low":1508,"close":1509,"change":1510,"percent_change":518,"volume":1511,"transactions":9,"vwap":1509},"2026-03-10",308.73001,306.10001,306.39999,-3.89,581700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":697,"volume":1519,"transactions":9,"vwap":1517},"2026-03-09",301.39999,310.35999,297.76001,310.29001,6.56,762000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-06",303,307.23999,300.13,303.73001,-3.63,-1.18,901900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",316.95999,319.60999,303.44,307.35999,-12.69,-3.97,759300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",327.88,330.01001,319.66,320.049988,-6.66,-2.04,938500,{"date":1548,"open":1549,"high":975,"low":1550,"close":1551,"change":1306,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-03-03",324.70001,319.14999,326.70999,-0.77,759100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",320.059998,335.41,317.51001,329.25,9.79,3.06,886900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-27",314.79999,323.29001,312.20999,319.45999,6.48,2.07,2147200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-26",312.67001,321.51001,297.20001,312.98001,-31.74,-9.21,2919300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-25",352.59,354.70001,342.70001,344.72,-5.92,-1.69,939800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-24",345,351.26999,341.38,350.64001,4.37,1.26,665600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",349.01001,352.91,345.41,346.26999,-5.39,-1.53,644800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":867,"volume":1615,"transactions":9,"vwap":1613},"2026-02-20",346.45999,353.20001,344.26001,351.66,5.67,728100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-19",341.37,348.45001,340.79999,345.98999,3.77,1.1,520200,{"date":1626,"open":1627,"high":1628,"low":941,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-18",337.29001,343.35999,342.22,5.01,1.49,445500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1040,"transactions":9,"vwap":1638},"2026-02-17",332.5,345.51999,330.94,337.20999,4.69,1.41,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-13",329.79999,337.16,332.51999,4.07,1.24,408400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-12",326.29999,332.42999,323.98999,328.45001,6.05,1.88,489900,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":612,"percent_change":667,"volume":1663,"transactions":9,"vwap":1662},"2026-02-11",325,317.10999,322.39999,401200,{"date":1665,"open":1666,"high":1660,"low":1667,"close":1668,"change":315,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-10",323.87,320.25,323.35999,0.27,308800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":205,"volume":1678,"transactions":9,"vwap":1676},"2026-02-09",327.70001,332.66,321.45001,322.48999,-4.18,389800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1596,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-06",327.59,330.59,325.23999,326.67001,1.36,406100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":486,"volume":1694,"transactions":9,"vwap":1692},"2026-02-05",318.87,327.45999,318.53,322.29999,-2.18,393800,{"date":1696,"open":992,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-04",334.81,319.26999,324.48001,-9.84,-2.94,561200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":656,"volume":1710,"transactions":9,"vwap":1708},"2026-02-03",335.25,337.14999,327.92001,334.32001,2.06,489500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-02",332.17001,334.79001,329.75,332.26001,1.35,0.41,411300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-30",327.70999,333.41,327,330.91,-1.05,-0.32,271200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":17,"volume":1736,"transactions":9,"vwap":1734},"2026-01-29",333.70001,336.14001,328.22,331.95999,0.85,517200,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1264,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-28",338,328.44,331.10999,-2.2,391200,{"date":1745,"open":1746,"high":1629,"low":1747,"close":1748,"change":1749,"percent_change":238,"volume":1750,"transactions":9,"vwap":1748},"2026-01-27",339.70001,335.89001,338.56,2.41,380200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":292,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-26",333.60001,337.39001,330.25,336.14999,0.52,299600,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-23",342.92001,333.17001,334.41,-5.03,-1.48,485300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1120,"percent_change":996,"volume":1773,"transactions":9,"vwap":1772},"2026-01-22",347.79999,349.73999,337.54999,339.44,469900,{"date":1775,"open":1776,"high":1777,"low":871,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-21",347.34,351.079987,347.75,3.23,0.94,417200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-20",348.91,353.89001,343.37,344.51999,-8.03,-2.28,633600,{"date":1792,"open":1793,"high":1794,"low":695,"close":1795,"change":1495,"percent_change":1606,"volume":1796,"transactions":9,"vwap":1795},"2026-01-16",358.37,359,352.54999,624100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":866,"percent_change":1443,"volume":1803,"transactions":9,"vwap":1802},"2026-01-15",356.60999,360.48001,353.95001,358.040009,382500,{"date":1805,"open":862,"high":1806,"low":1807,"close":1808,"change":117,"percent_change":-6,"volume":1809,"transactions":9,"vwap":1808},"2026-01-14",353.91,346.26001,352.29001,343700,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-13",360.25,350.23999,352.29999,-4.44,-1.24,347300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":72,"volume":1825,"transactions":9,"vwap":1823},"2026-01-12",354.87,357.60001,353.37,356.73999,3.18,423100,{"date":1827,"open":802,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",357.13,352.12,353.56,2.71,0.77,403600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-08",357.10001,361.69,346.62,350.85001,-0.06,-0.02,616500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":193,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-07",350.25,356.76999,349.45001,350.91,0.92,579000,{"date":1852,"open":931,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-06",348.98001,342.32999,347.70001,6.08,1.78,599400,{"date":1860,"open":1861,"high":924,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-05",331.78,330.82001,341.62,12.31,3.74,456200,{"date":1868,"open":1869,"high":1715,"low":1870,"close":1871,"change":970,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2026-01-02",323.22,320.17999,329.31,1.77,320400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-31",328.79999,329.059998,322.82001,323.59,-4.67,-1.42,373200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":667,"volume":1890,"transactions":9,"vwap":1888},"2025-12-30",327.47,328.37,325.32999,328.26001,-0.98,386800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-29",334.20001,334.31,328.41,329.23999,-5.6,-1.67,399400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":612,"volume":1907,"transactions":9,"vwap":1905},"2025-12-26",337.35001,338.73999,334,334.84,-3.23,358400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":359,"volume":1915,"transactions":9,"vwap":1913},"2025-12-24",339.79001,340.10999,335.28,338.070007,0.18,232800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":858,"volume":1923,"transactions":9,"vwap":1921},"2025-12-23",336,339.81,331.51001,337.89001,3.31,639300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-22",332.45999,336.37,327.42001,334.57999,7.91,2.42,621500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1684,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1684},"2025-12-19",318.89001,330.35999,316.14001,17.94,5.81,1093600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1507,"change":1364,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1507},"2025-12-18",310.070007,312.54999,306.14999,0.6,638900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1223,"volume":1955,"transactions":9,"vwap":1953},"2025-12-17",309.81,312.35999,306.079987,306.89001,-3.4,472300,{"date":1957,"open":1059,"high":1958,"low":1959,"close":1517,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1517},"2025-12-16",312.85001,306.67001,-1.87,-0.6,484200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":935,"volume":1970,"transactions":9,"vwap":1968},"2025-12-15",312.53,315.85999,310.13,312.16,1.67,543200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-12",318,318.54999,309.47,310.48999,-4.77,-1.51,402600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":894,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",310.34,315.63,308.38,315.26001,6.59,514400,{"date":1989,"open":1509,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-10",310.23001,304.44,308.67001,2.96,0.97,568900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-09",313.57999,316.95001,304.76999,305.70999,-8.88,-2.82,518400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":850,"percent_change":1832,"volume":2011,"transactions":9,"vwap":2010},"2025-12-08",312.88,317.42001,311.26001,314.59,482700,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-05",316.56,309.35999,312.20001,-3.44,-1.09,240200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":634,"volume":2027,"transactions":9,"vwap":2025},"2025-12-04",309.67999,317.73001,309.45999,315.64001,6.19,397700,{"date":2029,"open":2030,"high":2031,"low":1509,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-03",308.84,310.079987,309.45001,1.2,0.39,311100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-02",311.53,311.59,307.39999,308.25,-1.46,-0.47,381000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":326,"volume":2052,"transactions":9,"vwap":2050},"2025-12-01",313.67999,316.22,309.59,309.70999,-7.2,317800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1757,"volume":2060,"transactions":9,"vwap":2058},"2025-11-28",317.14001,317.98999,315.12,316.91,1.65,98000,{"date":2062,"open":1985,"high":2063,"low":1998,"close":1985,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1985},"2025-11-26",317.92001,0.68,0.22,261800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-25",307.16,315.48001,306.20999,314.57999,8.6,2.81,355600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":884,"percent_change":260,"volume":2082,"transactions":9,"vwap":2081},"2025-11-24",304.23999,308.29999,302.67001,305.98001,350700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-21",301.95999,304.94,298.57999,303.22,0.04,0.01,376000,{"date":2093,"open":2094,"high":2094,"low":257,"close":2095,"change":2096,"percent_change":464,"volume":2097,"transactions":9,"vwap":2095},"2025-11-20",313.01001,303.17999,-4.3,525800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-19",309.42001,311.28,305.029999,307.48001,-2.42,-0.78,538500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1889,"percent_change":1727,"volume":2113,"transactions":9,"vwap":2112},"2025-11-18",310,314.70999,305.89001,309.89999,501500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":529,"volume":2121,"transactions":9,"vwap":2119},"2025-11-17",314.5,316.070007,309.13,310.88,-2.76,329700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-14",312,317.84,310.70001,313.64001,-3.77,-1.19,344100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1298,"volume":2138,"transactions":9,"vwap":2136},"2025-11-13",325.26001,326.5,317.32999,317.41,-8.56,269200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1021,"volume":2146,"transactions":9,"vwap":2144},"2025-11-12",328.59,334.32999,325.51999,325.97,-2.98,374200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1588,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-11",329,334.13,327.87,328.95001,-0.51,319100,{"date":2156,"open":2149,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-10",337.57001,325.029999,330.64001,7.62,2.36,596900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-07",316.14999,323.60001,313.019989,323.019989,5.46,1.72,284700,{"date":2173,"open":2174,"high":2175,"low":1999,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-06",318.44,323.73999,317.56,-0.79,-0.25,312200,{"date":2181,"open":1567,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-05",318.84,311.019989,318.35001,2.18,0.69,282200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1717,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-11-04",312.70001,316.70999,311.01001,316.17001,0.43,200100,{"date":2197,"open":2198,"high":2198,"low":256,"close":2199,"change":303,"percent_change":2200,"volume":2066,"transactions":9,"vwap":2199},"2025-11-03",318.67001,314.82001,-0.93,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-31",310.78,318.14999,309.57999,317.76999,7.44,2.4,441800,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":667,"percent_change":1088,"volume":2215,"transactions":9,"vwap":2214},"2025-10-30",309.23001,316.049988,310.32999,253200,{"date":2217,"open":1944,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-29",313.56,308.69,310.63,-1.92,-0.61,232000,{"date":2225,"open":985,"high":2226,"low":2109,"close":1944,"change":2227,"percent_change":2018,"volume":1907,"transactions":9,"vwap":1944},"2025-10-28",317.26001,-3.43,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2177,"percent_change":2178,"volume":2234,"transactions":9,"vwap":2233},"2025-10-27",317.10001,318.97,314.72,315.98001,233400,{"date":2236,"open":2237,"high":2238,"low":1983,"close":2239,"change":2177,"percent_change":2178,"volume":2240,"transactions":9,"vwap":2239},"2025-10-24",320.029999,320.47,316.76999,160300,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2176,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2176},"2025-10-23",312.089996,318.10999,5.58,1.79,242500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-22",314.76999,316.88,311.51001,311.98001,-3.16,-1,240500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2064,"volume":2264,"transactions":9,"vwap":2262},"2025-10-21",315.89999,319.91,313.41,315.14001,2.12,216600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2167,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2167},"2025-10-20",309.01001,314.079987,307.82001,6.03,1.96,197300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1339,"volume":2280,"transactions":9,"vwap":2278},"2025-10-17",306.34,307.48999,304.51001,306.98999,-0.38,185500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":358,"percent_change":112,"volume":2287,"transactions":9,"vwap":2286},"2025-10-16",309.029999,312.84,306.10999,307.37,295500,{"date":2289,"open":2174,"high":1974,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-15",305.26999,307.20001,-5.79,-1.85,455100,{"date":2296,"open":2297,"high":346,"low":2298,"close":2299,"change":1443,"percent_change":1757,"volume":2300,"transactions":9,"vwap":2299},"2025-10-14",309.17001,308,312.98999,363600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-13",309,313.47,308.62,311.35999,4.53,1.48,252000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-10",315.57999,317.97,306.60001,306.82999,-9.06,-2.87,365900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":730,"volume":2326,"transactions":9,"vwap":2324},"2025-10-09",321.049988,322.70001,314.56,315.89001,-4.86,194800,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":65,"volume":2333,"transactions":9,"vwap":2331},"2025-10-08",314.87,321.57999,320.75,3.76,295700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-07",320,322.26999,311.78,316.98999,-5.02,-1.56,416900,{"date":2344,"open":2345,"high":1869,"low":2346,"close":2347,"change":1685,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-10-06",321.47,319.13,322.01001,0.42,158200,{"date":2351,"open":2352,"high":413,"low":2353,"close":2354,"change":2355,"percent_change":842,"volume":2356,"transactions":9,"vwap":2354},"2025-10-03",318.23001,317.079987,320.64999,2.84,244600,{"date":2358,"open":2359,"high":2360,"low":2233,"close":2361,"change":833,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-10-02",320.56,322.79999,317.81,-0.63,240300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2200,"volume":2371,"transactions":9,"vwap":2369},"2025-10-01",319.39001,323.12,318.12,319.81,-3.01,274600,{"date":2373,"open":2361,"high":1869,"low":2374,"close":1878,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1878},"2025-09-30",317,4.99,1.57,257300,{"date":2379,"open":2380,"high":1660,"low":2374,"close":2381,"change":2382,"percent_change":1552,"volume":2383,"transactions":9,"vwap":2381},"2025-09-29",323.42001,317.82999,-2.48,339800,{"date":2385,"open":2386,"high":2387,"low":2374,"close":2388,"change":2389,"percent_change":1408,"volume":2390,"transactions":9,"vwap":2388},"2025-09-26",321.01001,324.45999,320.31,2.38,326600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2034,"volume":2398,"transactions":9,"vwap":2396},"2025-09-25",315.14999,318.79999,312.23999,317.92999,1.23,206600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":528,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-24",320.34,321.81,316.69,316.70001,-1.02,203300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":390,"volume":2414,"transactions":9,"vwap":2412},"2025-09-23",319.56,323.44,316.32999,319.97,-0.24,283300,{"date":2416,"open":1691,"high":2417,"low":2339,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-22",322.059998,320.20999,1.46,0.46,271700,{"date":2423,"open":983,"high":983,"low":2424,"close":2425,"change":2426,"percent_change":2200,"volume":2427,"transactions":9,"vwap":2425},"2025-09-19",318.14001,318.75,-2.99,452800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-18",316.45999,321.89001,315.97,321.73999,4.79,1.51,284000,{"date":2438,"open":387,"high":2439,"low":2440,"close":1999,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1999},"2025-09-17",324.41,316.66,-5.86,-1.82,307400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2362,"percent_change":943,"volume":2450,"transactions":9,"vwap":2449},"2025-09-16",325.59,331.54999,322.41,322.81,405800,{"date":2452,"open":1973,"high":2453,"low":1973,"close":2410,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2410},"2025-09-15",324.32001,4.55,1.43,267500,{"date":2458,"open":1878,"high":1878,"low":2459,"close":1935,"change":2460,"percent_change":1961,"volume":2461,"transactions":9,"vwap":1935},"2025-09-12",318.67999,-1.93,201400,{"date":2463,"open":2396,"high":2464,"low":2063,"close":2465,"change":2466,"percent_change":1717,"volume":2467,"transactions":9,"vwap":2465},"2025-09-11",322.64999,320.82001,4.27,250200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1503,"percent_change":2089,"volume":2474,"transactions":9,"vwap":2473},"2025-09-10",317.5,322.48001,314.45001,316.54999,298700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-09",314.45999,317.51999,311.91,316.41,-0.97,-0.31,382100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":248,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-09-08",322.13,325.37,316.98001,317.38,-1.32,542300,{"date":2493,"open":405,"high":405,"low":2494,"close":2495,"change":486,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-09-05",315.95001,321.62,-0.21,491600,{"date":2499,"open":2336,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-04",323.16,317.72,322.29001,3.45,1.08,363800,{"date":2507,"open":2048,"high":2508,"low":2509,"close":2182,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2182},"2025-09-03",318.91,314.35001,2.93,0.93,420000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":815,"volume":2520,"transactions":9,"vwap":2518},"2025-09-02",312.10999,316.25,308.32999,315.91,3.89,375000,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-29",318.28,311.82001,312.019989,-6.05,-1.9,427000,{"date":2530,"open":2206,"high":2531,"low":2532,"close":2533,"change":2435,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-28",318.64001,315.76001,318.070007,0.48,392800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2014,"change":2541,"percent_change":1248,"volume":2542,"transactions":9,"vwap":2014},"2025-08-27",335,336.44,316.51001,-15.6,683200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-26",321.97,333.31,319.049988,332.16,26.82,8.78,1114100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":249,"volume":2559,"transactions":9,"vwap":2557},"2025-08-25",313,313.48999,304.39001,305.34,-4.25,795300,{"date":2561,"open":2109,"high":2562,"low":2563,"close":2049,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2049},"2025-08-22",313.17001,308.29001,1.87,0.61,422100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":58,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-21",307,310.23999,305.51001,307.72,0.16,341900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":72,"volume":2582,"transactions":9,"vwap":2580},"2025-08-20",305.85999,309.10999,304.32001,307.23001,2.73,496900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2129,"volume":2590,"transactions":9,"vwap":2588},"2025-08-19",306.20001,308.16,303.019989,304.5,-3.66,548600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2586,"change":127,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2586},"2025-08-18",308.95001,309.38,304.16,0.08,415000,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":666,"volume":2604,"transactions":9,"vwap":2602},"2025-08-15",310.70999,306.87,307.91,-3.29,243500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-14",311.39999,313.51999,309.92001,311.20001,-1.73,-0.55,266900,{"date":2615,"open":2533,"high":2352,"low":2616,"close":2617,"change":2618,"percent_change":304,"volume":2619,"transactions":9,"vwap":2617},"2025-08-13",307.34,312.92999,-3.14,377000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2117,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2117},"2025-08-12",314.57001,316.26001,308.47,3.6,1.15,327700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1087,"volume":2635,"transactions":9,"vwap":2633},"2025-08-11",313.72,315.59,306.029999,312.47,-0.92,257800,{"date":2637,"open":2638,"high":2431,"low":2639,"close":2640,"change":2641,"percent_change":1726,"volume":2642,"transactions":9,"vwap":2640},"2025-08-08",319.79999,313.26999,313.39001,-3.34,338100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":112,"volume":2650,"transactions":9,"vwap":2648},"2025-08-07",316.54001,316.92001,311.42999,316.73001,0.19,325800,{"date":2652,"open":2653,"high":2654,"low":2109,"close":2645,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2645},"2025-08-06",314.75,316.57001,3.34,1.07,326300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-05",337.56,338.92001,311.85999,313.20001,-24.36,-7.22,1074800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2660,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2660},"2025-08-04",326.79999,338.23001,326.67999,12.47,3.84,986200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-01",323.10001,326.47,316.62,325.089996,-1.71,-0.52,373800,{"date":2685,"open":2686,"high":2687,"low":2360,"close":2669,"change":271,"percent_change":2534,"volume":2688,"transactions":9,"vwap":2669},"2025-07-31",324.92999,326.89999,341400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":1683,"change":779,"percent_change":2694,"volume":2695,"transactions":9,"vwap":1683},"2025-07-30",321.75,327.62,321,0.53,277700,{"date":2697,"open":2698,"high":1684,"low":2699,"close":2700,"change":562,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-29",325.20999,321.44,323.51001,-0.13,292400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1914,"percent_change":112,"volume":2709,"transactions":9,"vwap":2708},"2025-07-28",325.019989,327.54999,322.89999,323.92001,363000,{"date":2711,"open":2712,"high":2175,"low":2713,"close":2175,"change":2655,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2175},"2025-07-25",320.42999,319.42001,1.04,208500,{"date":2717,"open":2718,"high":2719,"low":2401,"close":2720,"change":666,"percent_change":1030,"volume":2721,"transactions":9,"vwap":2720},"2025-07-24",322.049988,324.56,320.39999,278200,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":1323,"volume":2728,"transactions":9,"vwap":2726},"2025-07-23",317.37,322.17001,321.45999,5.06,250800,{"date":2730,"open":2731,"high":2732,"low":2094,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-22",317.32001,319.84,316.39999,-2.79,-0.87,313000,{"date":2738,"open":993,"high":2739,"low":2740,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-21",326.54001,319.19,-3.25,-1.01,294000,{"date":2745,"open":2746,"high":965,"low":2354,"close":2747,"change":2748,"percent_change":788,"volume":2121,"transactions":9,"vwap":2747},"2025-07-18",322.62,322.44,1.4,{"date":2750,"open":2751,"high":2322,"low":2752,"close":2753,"change":87,"percent_change":2348,"volume":2754,"transactions":9,"vwap":2753},"2025-07-17",321.32001,319.42999,321.040009,271500,{"date":2756,"open":2757,"high":1556,"low":985,"close":2758,"change":2759,"percent_change":58,"volume":2760,"transactions":9,"vwap":2758},"2025-07-16",318.76999,319.70001,1.55,322300,{"date":2762,"open":2763,"high":387,"low":2764,"close":2204,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2204},"2025-07-15",319.040009,317.79999,-3.45,-1.07,471000,{"date":2769,"open":1060,"high":1869,"low":2770,"close":2771,"change":2772,"percent_change":697,"volume":2773,"transactions":9,"vwap":2771},"2025-07-14",313.029999,321.60001,6.79,460400,{"date":2775,"open":2776,"high":2777,"low":1982,"close":2778,"change":841,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-11",312.73999,315.32999,314.81,1.03,418400,{"date":2782,"open":2783,"high":2226,"low":2784,"close":2039,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2039},"2025-07-10",316.97,309.53,-5.26,-1.66,616700,{"date":2789,"open":2790,"high":2791,"low":2232,"close":2792,"change":1816,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-09",317.95001,318.35999,316.85001,-0.39,354100,{"date":2796,"open":1575,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1789,"volume":2801,"transactions":9,"vwap":2799},"2025-07-08",324.51001,314.20999,318.089996,-7.43,537700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2143,"change":1735,"percent_change":17,"volume":2807,"transactions":9,"vwap":2143},"2025-07-07",326,328.019989,324.070007,300000,{"date":2809,"open":2693,"high":2810,"low":2811,"close":2810,"change":2812,"percent_change":1130,"volume":2813,"transactions":9,"vwap":2810},"2025-07-03",324.67001,320.10001,5.83,220500,{"date":2815,"open":2816,"high":2817,"low":1983,"close":2182,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2182},"2025-07-02",319.14001,320.81,-2.67,-0.83,471200,{"date":2822,"open":1724,"high":2823,"low":2824,"close":1575,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":1575},"2025-07-01",328.64001,317.66,-6.49,-1.98,547100,{"date":2829,"open":2830,"high":2831,"low":2175,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-30",326.029999,328.42999,328,2.27,0.7,482600,{"date":2837,"open":993,"high":2669,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-27",321.079987,325.73001,4.45,1.39,634400,{"date":2844,"open":2361,"high":2845,"low":2846,"close":2847,"change":2454,"percent_change":1139,"volume":2848,"transactions":9,"vwap":2847},"2025-06-26",322.88,317.39001,321.28,481600,{"date":2850,"open":2851,"high":2852,"low":2778,"close":2648,"change":529,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2648},"2025-06-25",318.019989,319.59,-0.28,298200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1356,"volume":2862,"transactions":9,"vwap":2860},"2025-06-24",319.92001,320.01001,314.85001,317.60999,-1.59,397900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":1012,"volume":2870,"transactions":9,"vwap":2868},"2025-06-23",316.42001,319.85999,314.37,319.20001,3.68,467500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2455,"volume":2878,"transactions":9,"vwap":2876},"2025-06-20",313.60999,317.019989,311.48999,315.51999,4.44,707100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-06-18",308.51001,311.60001,307.59,311.079987,3.96,1.29,464700,{"date":2889,"open":2890,"high":2563,"low":2891,"close":2892,"change":2074,"percent_change":1849,"volume":2893,"transactions":9,"vwap":2892},"2025-06-17",304.91,302.14999,307.12,383800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2129,"percent_change":2793,"volume":2900,"transactions":9,"vwap":2899},"2025-06-16",305.82001,307.56,303.51999,304.31,332300,{"date":2902,"open":2277,"high":2903,"low":2904,"close":2905,"change":952,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-06-13",307.049988,301.59,305.5,0.45,419800,{"date":2909,"open":1302,"high":2910,"low":2911,"close":311,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":311},"2025-06-12",307.26999,299.54001,1.93,0.64,483900,{"date":2916,"open":2917,"high":2290,"low":2918,"close":2919,"change":2161,"percent_change":1240,"volume":2920,"transactions":9,"vwap":2919},"2025-06-11",301.29001,296.63,302.19,646600,{"date":2922,"open":1499,"high":2923,"low":2924,"close":2925,"change":1510,"percent_change":205,"volume":2926,"transactions":9,"vwap":2925},"2025-06-10",304.79001,298.059998,299.82999,506900,{"date":2928,"open":2929,"high":2929,"low":1126,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-09",305,303.72,0.37,0.12,429400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":43,"volume":2941,"transactions":9,"vwap":2939},"2025-06-06",301.87,304.79999,301.67001,303.35001,2.21,391100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-05",301.78,302.20999,298.98999,301.14001,1.09,0.36,334500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2376,"percent_change":2694,"volume":2957,"transactions":9,"vwap":2956},"2025-06-04",301.53,301.85001,298.01001,300.049988,410400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-03",300.28,302,296.66,298.48001,-2.43,-0.81,450800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":497,"percent_change":2348,"volume":2973,"transactions":9,"vwap":2972},"2025-06-02",299.62,302.12,296.98001,300.91,622600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1487,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-30",301.44,303.32001,295.89999,299.64001,-0.18,850000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-29",296,300.67001,291.10001,300.17001,5.82,1.98,722200,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-28",281.5,297.41,280.5,294.35001,20.33,7.42,1351100,{"date":3001,"open":3002,"high":3003,"low":1213,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-27",271.57001,274.39999,274.019989,5.97,2.23,785500,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1994,"percent_change":2949,"volume":3014,"transactions":9,"vwap":3013},"2025-05-23",265.41,268.98999,264.10999,268.049988,352300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":751,"volume":3022,"transactions":9,"vwap":3020},"2025-05-22",268.019989,269.95999,266.70001,267.079987,-1.76,284900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2426,"volume":3030,"transactions":9,"vwap":3028},"2025-05-21",276.70001,278.63,268.26999,268.84,-8.28,378500,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-20",279.17001,280.14001,275.54001,277.12,-4.01,-1.43,472900,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2389,"percent_change":1735,"volume":3046,"transactions":9,"vwap":3045},"2025-05-19",276.35999,282.13,275.35999,281.13,487600,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-16",276.5,279.32001,273.60001,278.75,3.36,1.22,618600,{"date":3057,"open":3018,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-15",275.64001,267.89001,275.39001,5.86,2.17,566300,{"date":3065,"open":3066,"high":3067,"low":1236,"close":3068,"change":1012,"percent_change":788,"volume":3069,"transactions":9,"vwap":3068},"2025-05-14",269.23999,270.51001,269.53,397300,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":1339,"percent_change":740,"volume":3076,"transactions":9,"vwap":3075},"2025-05-13",268.87,271.73001,267.88,268.35999,318100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":867,"volume":3084,"transactions":9,"vwap":3082},"2025-05-12",266.98001,268.60001,259,268.48001,4.32,429500,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-09",269.040009,269.79999,261.67999,264.16,-3.86,-1.44,406600,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3017,"change":1078,"percent_change":1840,"volume":3099,"transactions":9,"vwap":3017},"2025-05-08",269.78,272.45999,267.48999,437700,{"date":3101,"open":3102,"high":3103,"low":3102,"close":3104,"change":3105,"percent_change":1857,"volume":3106,"transactions":9,"vwap":3104},"2025-05-07",263.35999,269.66,268.17999,4.7,615300,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":304,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-06",261.87,265.23001,260.57001,263.48001,-0.37,405700,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":1314,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-05",261.47,266.70999,261.26999,264.47,0.8,346700,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-02",259.53,263.57999,258.35001,262.35999,5.17,2.01,419000,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":2893,"transactions":9,"vwap":3137},"2025-05-01",252.17999,258.5,250.39,257.19,6.43,2.56,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":842,"percent_change":2949,"volume":3146,"transactions":9,"vwap":3145},"2025-04-30",250.3,251.25,247.41,250.75999,474600,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":51,"volume":3154,"transactions":9,"vwap":3152},"2025-04-29",249.0099945,251.39,247.029999,249.87,2.47,374800,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":2841,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-04-28",247.82001,249.58,245.67999,247.39999,0.57,447400,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":369,"percent_change":3169,"volume":2497,"transactions":9,"vwap":3168},"2025-04-25",247.66,248.53999,243.56,246.0099945,-0.49,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-04-24",242.039993,247.89999,241.78,247.21001,4.51,1.86,421500,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":2170,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3184},"2025-04-23",245,248.39,241.47,242.7,0.71,581300,{"date":185,"open":3188,"high":3189,"low":181,"close":3190,"change":1993,"percent_change":1647,"volume":3191,"transactions":9,"vwap":3190},238.020004,242.5,240.98,687900]