[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HII":3,"homepage-market-summary":35,"stock-historical-HII":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HII","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},"Huntington Ingalls Industries, Inc.","NYSE",null,"SHIP & BOAT BUILDING & REPAIRING","Huntington Ingalls Industries is the largest independent military shipbuilder in the US, spun out from Northrop Grumman in 2011. It operates three segments, two of which are storied shipyards: Ingalls produces non-nuclear-powered ships, including amphibious landing ships and Arleigh Burke-class destroyers, while Newport News produces nuclear-powered ships as the only producer of Gerald Ford-class aircraft carriers and a major subcontractor on Virginia- and Columbia-class nuclear submarines. HII shares production of destroyers and nuclear submarines with General Dynamics' Bath Iron Works and Electric Boat shipyards, respectively. The company's mission technologies segment produces uncrewed sea vessels and provides a range of IT and other services to US government agencies.","45,000","Newport News, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0556,5.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},268.54,274.9,275.51,267.31,274.33,-5.79,-2.11,653612.652379,40770,269.1089,460,256.7875,509797.325670476,5.8,3907,{"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},211.49001,504848,184269631.417619,23.63,"2025-04-22",[187,188,198,209,218,229,240,251,262,273,283,294,305,316,326,336,346,357,368,379,390,401,412,423,434,445,456,467,477,487,498,509,520,531,542,553,563,573,584,594,604,615,626,636,647,658,669,680,691,700,710,720,731,742,753,762,771,780,788,797,806,815,824,832,839,848,857,865,873,881,890,898,907,916,923,932,940,949,958,967,975,983,992,1001,1009,1018,1027,1036,1045,1054,1062,1070,1079,1087,1096,1105,1113,1120,1127,1135,1144,1153,1160,1169,1177,1186,1195,1204,1213,1221,1230,1237,1245,1253,1262,1271,1280,1287,1295,1303,1312,1319,1328,1336,1345,1354,1363,1371,1378,1387,1396,1403,1412,1421,1430,1439,1448,1457,1465,1474,1482,1491,1499,1508,1517,1525,1533,1542,1551,1560,1568,1575,1584,1593,1602,1610,1619,1626,1635,1642,1650,1659,1667,1676,1685,1694,1703,1711,1719,1728,1736,1745,1752,1760,1768,1776,1784,1793,1802,1811,1819,1827,1835,1842,1849,1858,1866,1873,1881,1890,1898,1906,1914,1923,1932,1939,1948,1956,1963,1972,1981,1990,1996,2004,2012,2019,2028,2037,2045,2053,2062,2068,2077,2084,2093,2102,2111,2120,2129,2137,2145,2153,2161,2169,2176,2185,2194,2203,2212,2219,2228,2236,2245,2253,2261,2268,2277,2285,2292,2300,2307,2314,2323,2331,2338,2346,2355,2364,2371,2379,2388,2396,2405,2413,2420,2429,2437,2446,2454,2461,2469,2476,2483,2489,2496,2503,2509,2516,2525,2533,2542,2549,2558,2565,2572,2578,2586,2592,2599,2605,2611,2619,2626,2635,2643,2652,2660,2669,2676,2683,2691,2698,2704,2711,2717,2726,2734,2742,2750,2758,2765,2773,2781,2788,2795,2803,2811,2819,2827,2834,2843,2851,2859,2867,2874,2882,2889,2897,2906,2913,2922,2931,2940,2948,2956,2964,2973,2980,2987,2994,3001,3010,3017,3024,3031,3038,3047,3055,3063,3070,3078,3086,3093,3100,3107,3112,3120,3128,3136,3144,3153,3161,3167,3174,3182,3188,3196,3205,3213,3220,3226,3234,3242,3250,3258],{"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",269.09,275.98,266.39,7.26,2.72,807374.952071,30326,272.7027,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",267.12,269.87,262.91,267.07,7.43,2.86,772383.050634,29931,267.2098,{"date":210,"open":211,"high":212,"low":31,"close":213,"change":214,"percent_change":107,"volume":215,"transactions":216,"vwap":217},"2026-09-29",257.44,262.4999,259.64,2.59,521153.060419,21432,259.5364,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",261.69,262.505,256.81,257.05,-6.97,-2.64,617201.769021,24063,257.9413,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",265,266.05,261.71,264.02,-1.98,-0.74,305728.569104,17260,263.7883,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",270,271.99,265.58,266,-3.8,-1.41,375589.250155,16450,267.7776,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",269.99,274.35,268.0741,269.8,-1.15,-0.42,476643.868182,19063,270.916,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",278,278.78,268.09,270.95,-5.15,-1.87,541651.567775,22762,270.8025,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":65,"volume":280,"transactions":281,"vwap":282},"2026-09-21",273.39,276.78,272.2305,276.1,3.24,425063.995262,20763,275.4435,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",277.13,277.135,270.15,272.86,-4.28,-1.54,1455097.303433,21319,272.8133,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",279.72,283.25,275.5201,277.14,-0.95,-0.34,421723.541219,19977,277.6711,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",279.21,280.51,275.04,278.09,-1.37,-0.49,467209.077304,20248,277.7738,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",280.98,272.88,279.46,-0.55,-0.2,413819.900488,20929,278.3344,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":147,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",277.77,282.19,277.16,280.01,0.11,327895.998313,18881,280.1345,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":235,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",283.79,284.87,278.17,279.69,-0.7,445858.843687,20537,279.7783,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",280,285.16,279.62,281.67,0.82,0.29,410016.316881,18601,281.9576,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",288.25,290.59,280.77,280.85,-6.82,-2.37,356717.83985,19036,282.5344,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",286.99,293,286.45,287.67,1.74,0.61,328849.635257,18127,288.988,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",288.14,290.15,284.055,285.93,-4.8,-1.65,312680.684235,15927,285.9489,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",291.13,295.5,286.2,290.73,2.01,0.7,287961.388438,14180,289.8878,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",292.24,292.72,287.215,288.72,-3.7,-1.27,337497.809577,17821,289.2879,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",290.88,294.515,290.7001,292.42,1.22,0.42,385328.125302,20134,292.3496,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",291.51,297.4552,288.28,291.2,-3.01,-1.02,445035.992192,16863,291.1374,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",296.42,297.375,290.5,294.21,-3.08,-1.04,442537.479198,16446,293.6996,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",296.99,298.83,293.02,297.29,0.89,0.3,325302.518019,16996,297.0847,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",291.15,298.99,291,296.4,5.25,1.8,367983.23909,16729,296.2552,{"date":468,"open":469,"high":470,"low":471,"close":458,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",294.26,295.8699,286.5,-3.48,-1.18,364534.956345,19581,290.5453,{"date":478,"open":479,"high":480,"low":458,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",297.18,298.05,294.63,-3.57,-1.2,335533.87617,19637,294.3443,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",303.42,305.25,296.89,298.2,-3.2,-1.06,491354.080739,19967,299.0632,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",310.32,310.76,300.26,301.4,-10.36,-3.32,363475.657386,20810,302.6233,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",316.89,317,310.56,311.76,-5.85,-1.84,381756.799451,19520,313.0341,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",319.44,322.475,317.31,317.61,-0.73,-0.23,588235.70756,20538,319.0405,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",325.74,327.25,317.505,318.34,-9.37,-2.86,422280.511353,19980,320.5647,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",330.52,330.75,322.35,327.71,1.95,0.6,406015.438786,20306,327.2022,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":441,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",327.02,328.665,322,325.76,-0.32,366657.513971,20280,325.5238,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":559,"volume":570,"transactions":571,"vwap":572},"2026-08-12",325.61,329.485,323.25,326.8,-1.05,311013.835899,24669,326.8504,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",328.8,334.168,326.26,327.85,-2.96,-0.89,395491.782933,18054,328.7498,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":548,"volume":591,"transactions":592,"vwap":593},"2026-08-10",324.83,334.5,324,330.81,6.33,437459.052159,18454,330.7751,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":194,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",322.92,325.1925,320.5,324.48,0.85,287958.194118,16461,323.6392,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",322.47,325.28,319.72,321.76,4.06,1.28,423306.700733,20774,322.5095,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",327.37,329.56,316.39,317.7,-5.36,-1.66,562171.526446,21372,319.3405,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":580,"volume":633,"transactions":634,"vwap":635},"2026-08-04",327.69,330.415,316.465,323.06,-2.89,561094.662875,28299,322.4951,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",333,334.53,325.405,325.95,-0.5,-0.15,603549.510261,25418,327.5573,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",323.01,329.545,311.5,326.45,6.55,2.05,906251.498447,36756,323.8566,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",307.01,320.65,296.66,319.9,39.5,14.09,1374132.433891,45341,311.8377,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",300.25,302.78,279.44,280.4,-19.5,-6.5,769561.672085,29737,286.4155,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",289.81,301.69,285.08,299.9,11.65,4.04,1021916.679918,32032,296.137,{"date":692,"open":693,"high":694,"low":695,"close":359,"change":142,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",287.59,290.57,284.455,0.23,371886.718605,18667,286.976,{"date":701,"open":702,"high":703,"low":704,"close":693,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",289.41,292.685,286.8601,0.5,0.17,324467.637675,16765,288.7022,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",282.59,295.4,287.09,9.81,3.54,691200.182851,23389,287.892,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",273,277.93,271.975,277.28,8.52,3.17,331370.158744,15262,276.7651,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",267.7,271.36,263.62,268.76,-1.28,-0.47,381023.787266,15857,269.1701,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",270.81,273.52,269.22,270.04,0.91,0.34,342412.413467,16736,270.8855,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",273.78,277.20001,268.25,269.13,-1.92,-0.71,946800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",276.85999,277.98999,270.13,271.049988,-6.74,-2.43,529600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",281.72,283.54999,276.70001,277.79001,-2.21,-0.79,378400,{"date":781,"open":782,"high":783,"low":784,"close":348,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":348},"2026-07-14",285.89001,287.64999,279.81,-4.86,-1.71,253500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",287.29001,288.29001,284.39999,284.85999,-1.23,-0.43,300800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",286.73001,287.23999,283.89999,286.089996,-0.12,-0.04,235800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",287.079987,289.67001,282.54001,286.20999,-3.26,-1.13,321500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",285.76001,290,284.019989,289.47,0.01,0,379600,{"date":825,"open":826,"high":393,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",293.95001,286.070007,289.45999,-4.64,-1.58,336300,{"date":833,"open":460,"high":834,"low":835,"close":836,"change":837,"percent_change":451,"volume":838,"transactions":9,"vwap":836},"2026-07-06",296.19,289.23001,294.10001,2.6,433800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",282.94,291.92001,282.75,291.5,12.53,4.49,491200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",283.20001,285,278.32999,278.97,-0.92,-0.33,395400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":72,"volume":864,"transactions":9,"vwap":862},"2026-06-30",279.76999,282.81,276.67001,279.89001,2.5,477600,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",282.89001,277.049988,277.39001,-4.6,-1.63,488900,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",278.17001,286.29999,281.98999,2.9,1.04,689600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",280.54999,283.32999,276.88,279.089996,-0.53,-0.19,702600,{"date":891,"open":892,"high":893,"low":894,"close":350,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":350},"2026-06-24",283,285.89999,278.37,-3.86,-1.36,533100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",279.57999,283.48999,277.44,283.48001,5.29,1.9,432500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",281.10999,284.38,274.81,278.19,-7.24,-2.54,606600,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":895,"volume":922,"transactions":9,"vwap":920},"2026-06-18",299.029999,281.44,285.42999,-11.46,1215000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",295.48001,302.73999,294.41,296.89001,-1.62,-0.54,513600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":257,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-16",299.20999,302.23001,297.62,298.51001,-0.38,310400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",300.16,302.059998,297.76999,299.66,1.98,0.67,417800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",303.29001,303.48001,296.81,297.67999,-3.27,-1.09,317500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",290.10999,301.67001,289.59,300.95001,11.82,4.09,515700,{"date":968,"open":969,"high":918,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",299,288.73001,289.13,-8.39,-2.82,329200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":463,"volume":982,"transactions":9,"vwap":980},"2026-06-09",293.42999,298.81,293.049988,297.51999,5.26,512500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",294.17999,297,290.60999,292.26001,-0.78,-0.27,429900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",294.89001,296.39001,290.23999,293.040009,-1.49,-0.51,347400,{"date":1002,"open":1003,"high":1004,"low":828,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",290.35999,294.57999,294.53,6.99,2.43,497200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",291.82999,294.22,287.42999,287.54001,-6.12,-2.08,766600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",298.32999,298.45001,291.64001,293.66,-2.75,-0.93,527100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",304.5,306.31,291.70999,296.41,-11.76,-3.82,895100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",317.14999,318.19,304.25,308.17001,-12.73,-3.97,878400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",320.059998,323.85999,317.88,320.89999,3.34,1.05,523300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":494,"volume":1061,"transactions":9,"vwap":1059},"2026-05-27",319.14001,319.66,314.14999,317.56,-3.39,425200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":147,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-26",320.35001,321.98001,315.94,320.95001,0.1,381300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",319.67999,322.13,315.91,320.63,3.08,0.97,286500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":896,"volume":1086,"transactions":9,"vwap":1084},"2026-05-21",320,322.82001,316.029999,317.54999,-4.37,469400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",326.60999,326.92001,320.79999,321.92001,-2.68,-0.83,340800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",328.98999,331.79001,323.84,324.60001,-4.75,-1.44,413300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1077,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",330.17001,331.64001,325,329.35001,3.18,305400,{"date":1114,"open":1115,"high":1116,"low":1109,"close":1117,"change":1118,"percent_change":493,"volume":1119,"transactions":9,"vwap":1117},"2026-05-15",331.20999,336.20999,326.17001,-10.78,436900,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":352,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",332.51001,339.76001,336.95001,2.73,389700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":142,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",332.57999,334.95999,324.32999,334.22,0.2,476800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",321.019989,336.53,318.98999,333.56,15.81,4.98,928200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",317.41,326.48999,316.48999,317.75,1.47,0.46,710200,{"date":1154,"open":1146,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":705,"volume":1159,"transactions":9,"vwap":1157},"2026-05-08",319.89001,313.42999,316.28,1.56,615300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",320.76999,322.56,312.20999,314.72,-4.82,-1.51,653000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":79,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-06",323.95999,325.89001,311,319.54001,-2.02,938200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",338.13,342.059998,311.53,326.13,-37.24,-10.25,1746800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",358.54999,368.089996,357.69,363.37,2.77,0.77,490300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",365.25,366.29001,357.85001,360.60001,-3.69,-1.01,566300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",365.42001,368.31,357.91,364.29001,2.12,0.59,613200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1193,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-29",366.079987,371.31,361.66,362.17001,0.21,482900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",365.16,368.29001,352.049988,361.39999,3,0.84,388200,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":580,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-27",356.45001,367.019989,358.39999,-0.25,645700,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-24",371.17999,355.16,359.29001,-10.85,-2.93,556200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":451,"volume":1252,"transactions":9,"vwap":1250},"2026-04-23",364,371.47,362.37,370.14001,3.26,416700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",382.89001,384.88,364.20001,366.88,-11.33,-3,523800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",389.01001,390,377.29001,378.20999,-13.98,-3.56,471500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-20",394.48001,397.62,390.54999,392.19,-2.62,-0.66,252800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":896,"percent_change":301,"volume":1286,"transactions":9,"vwap":1285},"2026-04-17",396,400.70999,393,394.81,637000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":312,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",400.26999,403.95001,394.049988,396.17001,-1.96,296600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":112,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-15",392.31,401.35999,391.98001,398.13,0.02,357400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",398.87,399.17001,394.88,398.070007,3.61,0.92,287100,{"date":1313,"open":1282,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":821,"volume":1318,"transactions":9,"vwap":1316},"2026-04-13",400.070007,390.97,394.45999,0.05,409500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",401.72,403.37,386.48999,394.41,-8.96,-2.22,432600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1322,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1322},"2026-04-09",410.01001,414.029999,402.26001,-7.98,-1.94,309000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",405.66,413.57999,403.01001,411.35001,9.07,2.25,435200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",405.16,408.23999,400.60001,402.28,-5.38,-1.32,248100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",398.10999,407.76001,396.31,407.66,11.04,2.78,406700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1228,"volume":1370,"transactions":9,"vwap":1368},"2026-04-02",388.12,398.98999,381.66,396.62,3.3,280300,{"date":1372,"open":1373,"high":1292,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-01",379.5,393.32001,13.42,3.53,519900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",374.62,382.72,370.41,379.89999,10.82,2.93,400400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",386.45001,387.070007,366.48001,369.079987,-12.71,-3.33,491100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1260,"percent_change":989,"volume":1402,"transactions":9,"vwap":1401},"2026-03-27",380.73001,388.53,372.37,381.79001,375800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",396.059998,400.98999,384.25,384.79001,-17.77,-4.41,470600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",406.32001,409.41,399.5,402.56,0.48,0.12,286000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",393.79001,406.22,392.049988,402.079987,5.51,1.39,327900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",404.98001,410.98999,396.10999,396.57001,-11.41,-2.8,677800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",414.66,417.54999,405.54999,407.98001,-10.44,-2.5,1810200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-19",418.20999,423.089996,410.28,418.42001,-9.57,-2.24,485300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":65,"volume":1464,"transactions":9,"vwap":1462},"2026-03-18",424.69,433.41,422.13,427.98999,5.05,454100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-17",417.37,423.98001,413.070007,422.94,6.35,1.52,462500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1219,"volume":1481,"transactions":9,"vwap":1479},"2026-03-16",414,419.19,403.59,416.59,0.88,685200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-13",414.45001,418.44,406.97,415.70999,1.15,0.28,372400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1219,"volume":1498,"transactions":9,"vwap":1496},"2026-03-12",409.98999,417,403.22,414.56,0.86,412900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",413.45999,419.95001,409.95001,413.70001,-3.81,-0.91,331600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",423.14001,427.35999,416.62,417.51001,-12.07,-2.81,353700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":332,"volume":1524,"transactions":9,"vwap":1522},"2026-03-09",426.57999,432.29001,417.85001,429.57999,0.47,468400,{"date":1526,"open":1494,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-06",432.72,412.049988,429.10999,7.94,1.89,400200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-05",429.089996,430.57001,411.059998,421.17001,-15.86,-3.63,485100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-04",441.31,441.44,432.12,437.029999,-3.3,-0.75,421200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-03",443.14001,447.91,435.17999,440.32999,-13.4,-2.95,418300,{"date":1561,"open":1562,"high":30,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-02",451.19,445.67001,453.73001,9.21,2.07,631600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1472,"percent_change":749,"volume":1574,"transactions":9,"vwap":1573},"2026-02-27",441.67999,445.17999,436,444.51999,411200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",435.89001,444.98999,430.19,443,7.42,1.7,430700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",451.84,451.85999,418.78,435.57999,-12.15,-2.71,514100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-24",435.64001,449.029999,431.87,447.73001,9.72,2.22,392700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1068,"volume":1609,"transactions":9,"vwap":1607},"2026-02-23",432.75,441.89999,428.39001,438.01001,0.44,469100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-20",439.91,447.73999,433.59,437.57001,-5.57,-1.26,509300,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1553,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1553},"2026-02-19",423.20001,443.32001,18.25,4.3,783200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",422.17999,426.97,417.72,424.89001,7.06,1.69,350300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":300,"percent_change":527,"volume":1641,"transactions":9,"vwap":1640},"2026-02-17",416.45999,420.94,406.70001,417.82999,519700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1588,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1588},"2026-02-13",406.75,422.29001,406.059998,12.02,2.96,643700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",400.049988,413.48999,395.45999,406.76001,14.06,3.58,625000,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-11",403.51999,382.01001,392.70001,-6.67,-1.67,517500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-10",401.94,404.28,394.79001,399.37,-6.45,-1.59,425500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-09",401,414.45999,398.059998,405.82001,8.05,2.02,610700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-06",374.89001,400,374.88,397.76999,28.39,7.69,774600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-05",354.60999,407,351.63,369.38,-43.76,-10.59,1563500,{"date":1704,"open":1705,"high":1706,"low":1415,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-04",426.51999,429,413.14001,-16.5,-3.84,993000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1600,"volume":1718,"transactions":9,"vwap":1716},"2026-02-03",423.79001,432.91,422.32001,429.64001,9.34,591300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-02",417.78,425,415.53,420.29999,-0.21,-0.05,379400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":786,"volume":1735,"transactions":9,"vwap":1733},"2026-01-30",422.049988,429.31,417.23001,420.51001,-7.32,476600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-29",429.14999,436.14001,423.51001,427.82999,2.44,0.57,446100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":837,"percent_change":375,"volume":1751,"transactions":9,"vwap":1750},"2026-01-28",416.67999,428.57001,416.12,425.39001,441500,{"date":1753,"open":1501,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-27",423.66,410,422.79001,9.23,2.23,390500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":483,"volume":1767,"transactions":9,"vwap":1765},"2026-01-26",414.39001,414.95999,405.41,413.56,-5.02,573400,{"date":1769,"open":1770,"high":1606,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-23",424.17001,412.040009,418.57999,-5.56,-1.31,448800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":157,"volume":1783,"transactions":9,"vwap":1781},"2026-01-22",421.32999,426.62,416.60999,424.14001,1.46,478400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-21",419.98999,426.79001,410.60999,422.67999,7.1,1.71,578400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-20",423.56,432,412.029999,415.57999,-10.32,-2.42,833600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-16",422.51999,427.72,420.029999,425.89999,7.04,1.68,688500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1228,"volume":1818,"transactions":9,"vwap":1816},"2026-01-15",412.29999,420.70999,401.20001,418.85999,3.47,861200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":748,"volume":1826,"transactions":9,"vwap":1824},"2026-01-14",413.45001,425.12,409.040009,415.39001,3.73,1032400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":93,"volume":1834,"transactions":9,"vwap":1832},"2026-01-13",413.76001,414.57001,401.45001,411.66,13.41,1134900,{"date":1836,"open":1265,"high":1837,"low":1265,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-12",399.60999,398.25,11.26,2.91,590300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":726,"percent_change":1343,"volume":1848,"transactions":9,"vwap":1847},"2026-01-09",380.98001,391.040009,380.94,386.98999,507900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-08",380,389.51999,373.98001,378.47,22.02,6.18,947800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1232,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1232},"2026-01-07",369.87,374.26001,356.14001,-11.15,-3.03,719900,{"date":1867,"open":1868,"high":1869,"low":1247,"close":1870,"change":1871,"percent_change":122,"volume":1872,"transactions":9,"vwap":1870},"2026-01-06",365.35999,370.51999,367.60001,4.12,478000,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-05",358.14001,365.92001,363.48001,13.73,3.93,547300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-02",340.070007,349.95999,336,349.75,9.68,2.85,402900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1883,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1883},"2025-12-31",343.17999,344.22,339.10999,-1.91,-0.56,262400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":78,"volume":1905,"transactions":9,"vwap":1903},"2025-12-30",346.26001,347.34,340.26999,341.98001,-3.75,384900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":290,"volume":1913,"transactions":9,"vwap":1911},"2025-12-29",350.57999,352.5,344.89999,345.73001,-5.4,422900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-26",355.040009,356.10001,350,351.13,-4.32,-1.22,323000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-24",354.01001,359.29999,353,355.45001,0.93,0.26,197300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":51,"percent_change":1489,"volume":1938,"transactions":9,"vwap":1937},"2025-12-23",358.070007,360.20001,351.23001,354.51999,644600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-22",338.69,357.44,338.070007,353.51999,16.88,5.01,866800,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-19",324.14999,337.44,336.64001,14.01,4.34,1438500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":87,"percent_change":419,"volume":1962,"transactions":9,"vwap":1961},"2025-12-18",321.70999,327.19,320.73001,322.63,399200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-17",324.17001,327.38,318.62,321.29001,-5.51,-1.69,475100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-16",327.059998,328.23999,322.01001,326.79999,-2.36,-0.72,377900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-15",328.029999,331.85999,324.72,329.16,2.24,0.69,334900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1090,"change":1133,"percent_change":112,"volume":1995,"transactions":9,"vwap":1090},"2025-12-12",331.25,333.31,326.29001,386300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1657,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-11",324.19,330.45001,321.73001,326.72,1.11,521900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":837,"volume":2011,"transactions":9,"vwap":2009},"2025-12-10",314.19,326.63,311.040009,323.14001,8.19,441400,{"date":2013,"open":2014,"high":1081,"low":2015,"close":2016,"change":1025,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-12-09",315.14999,314.45001,314.95001,-0.29,322900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-08",306.17999,316.59,303.60999,315.88,11.3,3.71,449800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-05",315.51001,317.85999,300.20001,304.57999,-11.3,-3.58,632800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2024,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2024},"2025-12-04",308.67999,318.60999,308.39999,6.65,2.15,358000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":142,"volume":2052,"transactions":9,"vwap":2050},"2025-12-03",307.079987,310.16,304.01001,309.23001,2.03,347000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-02",307.95001,310.87,306.63,307.20001,0.55,0.18,330900,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":224,"percent_change":1326,"volume":2067,"transactions":9,"vwap":2066},"2025-12-01",312.45999,306.079987,306.64999,357100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-28",313.23999,314.31,311.64001,313.62,-0.69,-0.22,133100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2071,"change":258,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2071},"2025-11-26",315.39001,317.78,313,-0.13,229900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-25",311.60001,316.13,307.38,314.73001,4.81,1.55,452500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-24",302.17999,311.29999,300.76999,309.92001,4.43,1.45,282600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-21",301.26001,308.32999,295.87,305.48999,3.66,1.21,516500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-20",315.44,319.89999,301.32001,301.82999,-7.91,-2.55,533300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-19",307,311.049988,304.79999,309.73999,0.58,0.19,312900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":888,"volume":2136,"transactions":9,"vwap":2134},"2025-11-18",310.32001,312.37,305.37,309.16,-0.58,308900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2125,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2125},"2025-11-17",314,314.66,308.34,-4.23,-1.35,321000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":419,"volume":2152,"transactions":9,"vwap":2150},"2025-11-14",309.32999,317.25,305.29999,313.97,1.3,340400,{"date":2154,"open":1081,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-13",321.040009,310.059998,312.67001,-5.22,-1.64,431400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1334,"volume":2168,"transactions":9,"vwap":2166},"2025-11-12",321.45001,325.76001,317.76999,317.89001,-6.3,471100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1998,"change":2174,"percent_change":374,"volume":2175,"transactions":9,"vwap":1998},"2025-11-11",317.57001,327.98001,315.38,5.53,725400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-10",311.17001,319.79001,310.97,318.66,9.1,2.94,708100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-07",303.85999,310.79999,299.070007,309.56,4.13,1.35,595400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-06",307.12,308.22,301.29001,305.42999,-1.25,-0.41,434600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-05",313.45001,314.5,305.28,306.67999,-9.22,-2.92,525500,{"date":2213,"open":2214,"high":2215,"low":1173,"close":2216,"change":2159,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-11-04",312.54999,318.20001,315.89999,-0.52,383300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-03",322.41,323.12,312.17999,317.54001,-4.48,-1.39,651000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1310,"volume":2235,"transactions":9,"vwap":2233},"2025-10-31",316.17999,323.34,311.85001,322.019989,2.95,788400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-30",315,330,310,319.070007,20.65,6.92,981500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1979,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-29",300,301.23999,296.29999,298.42001,-0.24,549400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2118,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-28",300.42001,304.51001,298.089996,299.14001,-0.85,402700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":683,"change":2266,"percent_change":1211,"volume":2267,"transactions":9,"vwap":683},"2025-10-27",304,309,299.19,1.78,562900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-24",293.28,301.73999,290.69,299.91,9.82,3.39,525200,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-23",283.57999,291.95999,290.089996,6.45,2.27,382100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2143,"volume":1634,"transactions":9,"vwap":2290},"2025-10-22",288,288.049988,282.14999,283.64001,-3.89,{"date":2293,"open":1013,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-21",291.56,287.14999,287.53,1.76,0.62,277900,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":654,"volume":2306,"transactions":9,"vwap":2304},"2025-10-20",281.81,287.040009,285.76999,5.75,320500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":225,"percent_change":1025,"volume":2313,"transactions":9,"vwap":2312},"2025-10-17",280.16,283.39999,277.01001,280.019989,359500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-16",286.64999,287.57001,282.51001,282.66,-2.3,-0.81,354300,{"date":2324,"open":371,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-15",295.48999,278.64001,284.95999,-6.98,-2.39,562800,{"date":2332,"open":2333,"high":2334,"low":819,"close":2335,"change":687,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-10-14",288.20999,296.029999,291.94,1.4,642700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":374,"volume":2345,"transactions":9,"vwap":2343},"2025-10-13",283.51001,288.23001,283.16,287.89999,4.91,334400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-10",286.13,287.22,281.29999,282.98999,-3.15,-1.1,421900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-09",290.82999,291.48999,284.70999,286.14001,-4.69,-1.61,333600,{"date":2365,"open":2366,"high":2357,"low":2367,"close":2357,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2357},"2025-10-08",286.73999,285.35999,5.45,1.91,264900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":78,"volume":2378,"transactions":9,"vwap":2376},"2025-10-07",289.57001,291.34,284.17999,285.38,-3.11,442800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-06",285.95999,290.67001,285.70001,288.48999,4.25,1.5,335500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1683,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-10-03",283.34,286.37,279,284.23999,0.72,387400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-10-02",285.57999,287.13,281.41,282.22,-3.79,-1.33,378500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1278,"volume":2412,"transactions":9,"vwap":2410},"2025-10-01",284.54001,291.51999,283.75,286.01001,-1.9,468500,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":1227,"volume":2419,"transactions":9,"vwap":2417},"2025-09-30",279.64001,288.10999,287.91,8.38,425800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-29",281.38,282.25,278.81,279.53,0.76,0.27,308000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1192,"volume":2436,"transactions":9,"vwap":2434},"2025-09-26",273.29999,279.35001,273.25,278.76999,7.52,369000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-25",278.92001,281.10001,270.20001,271.25,-6.26,-2.26,699800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2386,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-24",276.51999,280.97,276.41,277.51001,0.54,600600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":643,"percent_change":1726,"volume":2460,"transactions":9,"vwap":2459},"2025-09-23",277,280.79999,275.01001,276.01001,427300,{"date":2462,"open":2463,"high":764,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-22",273.88,273.67999,276.16,1.03,0.37,497100,{"date":2470,"open":2471,"high":2456,"low":2472,"close":2473,"change":1608,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-19",276.059998,271.35001,275.13,0.16,1344100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1758,"percent_change":352,"volume":2482,"transactions":9,"vwap":2481},"2025-09-18",272.20001,275.89999,270.67999,274.69,454600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":526,"percent_change":990,"volume":1516,"transactions":9,"vwap":2488},"2025-09-17",272.85999,274.87,271.42999,272.45999,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":706,"percent_change":112,"volume":2495,"transactions":9,"vwap":2494},"2025-09-16",274.29001,276.91,270.29001,273.19,609400,{"date":2497,"open":2498,"high":2499,"low":744,"close":2500,"change":1970,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-15",273.13,276.59,273.019989,-0.62,504600,{"date":2504,"open":2451,"high":2505,"low":2506,"close":2507,"change":896,"percent_change":312,"volume":2508,"transactions":9,"vwap":2507},"2025-09-12",277.73999,274.059998,274.70999,217100,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":1472,"volume":2515,"transactions":9,"vwap":2513},"2025-09-11",272.19,276.92999,276.070007,4.14,295200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-10",267.51999,273.70999,267.17999,271.92999,4.86,1.82,408500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":494,"volume":2532,"transactions":9,"vwap":2530},"2025-09-09",269.29999,269.70999,264,267.070007,-2.87,431800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-08",270.87,271.019989,265.44,269.94,-1.19,-0.44,399600,{"date":2543,"open":2544,"high":2545,"low":245,"close":2546,"change":1488,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-09-05",270.14001,271.32999,271.13,0.43,362700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-09-04",268.5,270.53,267.17001,269.98001,0.65,0.24,385600,{"date":2559,"open":2493,"high":2560,"low":2561,"close":2562,"change":938,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-09-03",270.32001,266.60001,269.32999,-0.14,456400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2528,"change":78,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2528},"2025-09-02",269.64001,272.26001,267.51001,-0.4,453600,{"date":2573,"open":2481,"high":2574,"low":2575,"close":2576,"change":2225,"percent_change":871,"volume":2577,"transactions":9,"vwap":2576},"2025-08-29",276.19,270.37,270.79001,363900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2201,"volume":2585,"transactions":9,"vwap":2583},"2025-08-28",276.39999,277.31,273.040009,275.26999,-1.12,448100,{"date":2587,"open":2588,"high":2492,"low":2589,"close":2590,"change":101,"percent_change":1791,"volume":2591,"transactions":9,"vwap":2590},"2025-08-27",271.56,271.31,276.39001,393200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":94,"percent_change":152,"volume":2598,"transactions":9,"vwap":2597},"2025-08-26",270.10001,273.70001,269.14001,271.73999,432700,{"date":2600,"open":2552,"high":2601,"low":2602,"close":2603,"change":164,"percent_change":2427,"volume":2604,"transactions":9,"vwap":2603},"2025-08-25",271.63,269.73001,270.72,342600,{"date":2606,"open":2607,"high":2601,"low":2607,"close":2554,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2554},"2025-08-22",267.95999,3.5,1.31,359000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":527,"volume":2618,"transactions":9,"vwap":2616},"2025-08-21",266.51999,267.54001,264.54999,266.48001,-0.61,242300,{"date":2620,"open":231,"high":2621,"low":2622,"close":2623,"change":1633,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-08-20",267.92999,262.66,267.089996,0.64,433400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-19",265.95999,267.85999,263.089996,265.39999,-2.2,-0.82,629400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2192,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-18",266.85999,269.62,266.019989,267.60001,0.51,328100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-15",266.44,267,265.32999,266.25,-1.21,-0.45,346600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":526,"volume":2659,"transactions":9,"vwap":2657},"2025-08-14",269.059998,271.67001,267.14001,267.45999,-1.97,236900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-13",269.85001,271.47,265.70999,269.42999,1.43,0.53,337800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2192,"percent_change":2641,"volume":2675,"transactions":9,"vwap":2674},"2025-08-12",266.22,268.42999,264.79001,268,347100,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":164,"volume":2682,"transactions":9,"vwap":2680},"2025-08-11",263.73999,270.01001,266.64999,1.96,391200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1278,"volume":2690,"transactions":9,"vwap":2688},"2025-08-08",267.59,272,264.089996,264.69,-1.76,468900,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2695,"change":441,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-07",268.42001,259,266.45001,-0.39,476200,{"date":2699,"open":2686,"high":2700,"low":2623,"close":2701,"change":2702,"percent_change":408,"volume":2703,"transactions":9,"vwap":2701},"2025-08-06",272.92999,267.48999,-3.43,403400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":462,"percent_change":946,"volume":2710,"transactions":9,"vwap":2709},"2025-08-05",265.37,271.48001,264.54001,270.92001,591200,{"date":2712,"open":2575,"high":2500,"low":2713,"close":2714,"change":2715,"percent_change":290,"volume":2716,"transactions":9,"vwap":2714},"2025-08-04",264.81,265.67001,-4.16,417500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-01",276.87,278.85999,267.35001,269.82999,-9.03,-3.24,770100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2720,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2720},"2025-07-31",278.67001,293.14001,277.57001,20.34,7.87,2038700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":580,"volume":2741,"transactions":9,"vwap":2739},"2025-07-30",261.19,262,256.45001,258.51999,-2.32,540300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":386,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-29",264.019989,264.23001,260.029999,260.84,-0.63,281000,{"date":2751,"open":231,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-28",265.20001,261,262.48999,-2.33,-0.88,315600,{"date":2759,"open":2630,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1743,"volume":2764,"transactions":9,"vwap":2762},"2025-07-25",265.82001,261.45001,264.82001,1.49,327600,{"date":2766,"open":2767,"high":2674,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-24",264.72,262.75,263.32999,-2.23,-0.84,371700,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-23",257.17001,265.60001,265.56,11.6,4.57,587200,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2466,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-07-22",250.91,255.42999,253.96001,0.41,365200,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2617,"volume":2794,"transactions":9,"vwap":2792},"2025-07-21",255.5,252.10001,252.92999,-1.56,334200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":301,"volume":2802,"transactions":9,"vwap":2800},"2025-07-18",255.020004,257.60999,251.84,254.49001,-0.86,542800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":549,"volume":2810,"transactions":9,"vwap":2808},"2025-07-17",254,256.17001,253.59,255.35001,1.53,322800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":112,"volume":2818,"transactions":9,"vwap":2816},"2025-07-16",253.83,255.78,251.020004,253.82001,0.14,415900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1166,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-15",257.51999,259.53,253.21001,253.67999,-1.86,340600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":147,"percent_change":1419,"volume":2833,"transactions":9,"vwap":2832},"2025-07-14",257.5,259.60001,254.98,258.5,374700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-11",257.19,259.13,253.87,258.17999,0.07,0.03,367300,{"date":2844,"open":2845,"high":2846,"low":57,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-10",251.58,258.45001,258.10999,9.19,3.69,656200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1077,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-09",248.86,250.2,247.0099945,248.92,0.39,290300,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2632,"volume":2866,"transactions":9,"vwap":2864},"2025-07-08",252.67,252.85001,246.34,247.95,-5.58,560200,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2100,"percent_change":2126,"volume":2873,"transactions":9,"vwap":2872},"2025-07-07",253.64,256.62,252.37,253.53,403200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":1193,"volume":2881,"transactions":9,"vwap":2879},"2025-07-03",248.27,253.080002,247.64,252.080002,1.93,304200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1158,"volume":1744,"transactions":9,"vwap":2887},"2025-07-02",244.61,250.57001,242.62,250.14999,3.84,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":396,"volume":2896,"transactions":9,"vwap":2894},"2025-07-01",239.67999,247.75,239.55,246.31,4.85,521400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-30",239.21001,242.039993,237.17,241.46001,2.81,1.18,315900,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":473,"percent_change":312,"volume":2912,"transactions":9,"vwap":2911},"2025-06-27",238.32001,239.49001,236.66,238.64999,516000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-26",236.73,241.86,236.19,239.83,4.71,2,292700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-25",231.44,236.080002,228.69,235.12,3.49,1.51,612700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-24",233.82001,234.25,229.72,231.63,-5.47,-2.31,379700,{"date":2941,"open":2942,"high":2891,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-23",235.81,235.21001,237.10001,2.56,1.09,495700,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2817,"volume":2955,"transactions":9,"vwap":2953},"2025-06-20",234.8,235.78,230.72,234.53999,0.33,1555700,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":112,"volume":2963,"transactions":9,"vwap":2961},"2025-06-18",236.44,239.28999,233.13,234.21001,0.13,524300,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-17",230,234.47,227,234.080002,4.82,2.1,544700,{"date":2974,"open":2975,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":998,"volume":2979,"transactions":9,"vwap":2977},"2025-06-16",234.74001,226.75,229.25999,-3.47,546600,{"date":2981,"open":2982,"high":2983,"low":2966,"close":2984,"change":1309,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-06-13",233.14999,235.89,232.73,1.58,455900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2609,"volume":974,"transactions":9,"vwap":2992},"2025-06-12",224.81,229.3,223.49001,229.12,2.97,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1888,"percent_change":611,"volume":3000,"transactions":9,"vwap":2999},"2025-06-11",222.77,226.28,215.050003,226.14999,548100,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-10",227.53,227.63,222.32001,223.3,-4.77,-2.09,443400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2985,"percent_change":397,"volume":3016,"transactions":9,"vwap":3015},"2025-06-09",227.0099945,229.10001,224.17999,228.070007,483400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1791,"percent_change":2426,"volume":3023,"transactions":9,"vwap":3022},"2025-06-06",225.98,228.029999,225,226.49001,313000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":117,"percent_change":-6,"volume":3030,"transactions":9,"vwap":3029},"2025-06-05",225.46001,225.89,222.75999,224.78,484300,{"date":3032,"open":3033,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":2226,"volume":3037,"transactions":9,"vwap":3035},"2025-06-04",228.99001,224.75,224.78999,-3.17,463400,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-03",224.19,229.029999,222.17999,227.96001,5.16,2.32,491400,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":803,"volume":3054,"transactions":9,"vwap":3052},"2025-06-02",222.89999,223.50999,219.92999,222.8,-0.26,446300,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":2501,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-05-30",221.74001,223.95,219.82001,223.059998,-0.28,590900,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":759,"percent_change":2259,"volume":3069,"transactions":9,"vwap":3068},"2025-05-29",224.50999,225.14,222.21001,223.67999,1057900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":1455,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-28",228.64999,229.24001,225.25,225.60001,-0.98,315800,{"date":3079,"open":2968,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-27",228.020004,224.95,227.84,3.1,1.38,366200,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":127,"percent_change":332,"volume":3092,"transactions":9,"vwap":3091},"2025-05-23",222.2,225.63,221.35001,224.74001,256700,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2002,"percent_change":705,"volume":3099,"transactions":9,"vwap":3098},"2025-05-22",222.55,226.11,220.74001,224.49001,551600,{"date":3101,"open":3102,"high":3102,"low":3103,"close":3104,"change":829,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-21",228.0099945,222.87,223.38,-2.03,453200,{"date":3108,"open":3109,"high":2966,"low":3110,"close":3080,"change":2403,"percent_change":2135,"volume":3111,"transactions":9,"vwap":3080},"2025-05-20",228.42999,226.71001,420400,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":342,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-05-19",229.55,232.27,227.75,229.35001,-0.3,518400,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":1531,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3125},"2025-05-16",229.0099945,230.44,227.020004,230.050003,0.83,311300,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":1463,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-15",227.36,229.039993,224.32001,228.16,2.26,385700,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1277,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-14",225.42999,225.69,219.71001,223.11,-1.16,522300,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-13",229.38,229.73,224.73,225.73,-4.01,-1.75,478900,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":2633,"volume":3160,"transactions":9,"vwap":3158},"2025-05-12",235,235.60001,227.67999,229.74001,-1.89,530100,{"date":3162,"open":3155,"high":3163,"low":3164,"close":2936,"change":1352,"percent_change":3165,"volume":3166,"transactions":9,"vwap":2936},"2025-05-09",235.27,230.22,-0.57,329300,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":65,"volume":3143,"transactions":9,"vwap":3172},"2025-05-08",231.48,234.63,229.49001,232.95,2.74,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3142,"volume":3181,"transactions":9,"vwap":3179},"2025-05-07",231.61,234.22,230.16,230.21001,-2.69,429000,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3061,"percent_change":803,"volume":2502,"transactions":9,"vwap":3187},"2025-05-06",231.14999,233.78,229.45,232.89999,{"date":3189,"open":3176,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-05",234.42999,228.94,233.17999,3.16,1.37,604200,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":3201},"2025-05-02",230.17,232.85001,223.52,230.020004,2.54,1.12,669000,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":538,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-01",237.86,238,222.020004,227.48,-1.24,1063300,{"date":3214,"open":3201,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":117,"volume":3219,"transactions":9,"vwap":3217},"2025-04-30",230.97,226.39999,230.34,-0.03,748800,{"date":3221,"open":3222,"high":3223,"low":3222,"close":3224,"change":1683,"percent_change":1480,"volume":3225,"transactions":9,"vwap":3224},"2025-04-29",227.050003,231.84,230.37,503800,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":94,"volume":3233,"transactions":9,"vwap":3231},"2025-04-28",232,232.35001,225.53,228.35001,2.3,679100,{"date":3235,"open":3236,"high":3237,"low":3236,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-04-25",222.36,226.39,226.050003,4.15,1.87,570300,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":2523,"volume":3249,"transactions":9,"vwap":3247},"2025-04-24",219.77,222.25,217.0099945,221.89999,3.97,824400,{"date":3251,"open":3252,"high":3253,"low":3254,"close":3255,"change":3256,"percent_change":2954,"volume":3257,"transactions":9,"vwap":3255},"2025-04-23",219,221.25,215.46001,217.92999,0.71,793400,{"date":185,"open":3259,"high":3260,"low":181,"close":3261,"change":3262,"percent_change":1310,"volume":3263,"transactions":9,"vwap":3261},215.23,219.61,217.22,1.99,871300]